Indicators

Chemed Inc (NY: CHE )

543.66 -0.51 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	47.94	47.94	45.09	45.94	788,078	-1.96(-4.10%)
Apr 27, 2007	47.81	48.43	47.67	47.91	744,393	+0.05(+0.10%)
Apr 26, 2007	47.91	48.64	47.66	47.86	309,625	-0.07(-0.15%)
Apr 25, 2007	48.18	48.35	47.70	47.93	459,292	-0.06(-0.13%)
Apr 24, 2007	48.16	48.50	47.93	48.00	422,833	+0.00(+0.00%)
Apr 23, 2007	48.03	48.31	47.81	48.00	317,727	-0.03(-0.06%)
Apr 20, 2007	48.41	48.59	47.81	48.02	414,294	+0.09(+0.19%)
Apr 19, 2007	47.68	48.41	47.50	47.93	227,511	-0.10(-0.21%)
Apr 18, 2007	48.75	49.07	47.89	48.03	177,147	-0.83(-1.70%)
Apr 17, 2007	48.64	49.29	48.55	48.86	301,852	+0.41(+0.85%)
Apr 16, 2007	49.10	49.11	47.72	48.45	323,968	+1.08(+2.27%)
Apr 13, 2007	47.19	47.42	46.72	47.38	366,996	+0.28(+0.60%)
Apr 12, 2007	46.63	47.17	45.81	47.09	193,570	+0.45(+0.96%)
Apr 11, 2007	45.54	47.24	45.54	46.65	455,570	+1.15(+2.53%)
Apr 10, 2007	45.44	45.62	45.05	45.49	547,976	+0.58(+1.30%)
Apr 09, 2007	44.89	45.28	44.75	44.91	186,782	+0.16(+0.35%)
Apr 05, 2007	44.88	45.33	44.65	44.75	224,993	-0.09(-0.20%)
Apr 04, 2007	45.30	45.40	44.77	44.85	166,527	-0.54(-1.19%)
Apr 03, 2007	44.75	45.89	44.61	45.38	268,130	+0.63(+1.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.