Indicators

Chemed Inc (NY: CHE )

555.37 +0.05 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	48.63	50.08	48.63	49.81	326,026	+1.07(+2.19%)
Apr 27, 2006	49.77	50.04	48.74	48.74	1,102,033	-1.35(-2.70%)
Apr 26, 2006	50.67	51.84	49.57	50.09	1,804,849	-5.72(-10.25%)
Apr 25, 2006	55.39	55.81	55.08	55.81	362,567	+0.42(+0.76%)
Apr 24, 2006	55.73	55.76	55.07	55.39	239,158	-0.34(-0.61%)
Apr 21, 2006	56.59	56.59	55.57	55.73	280,404	-0.28(-0.51%)
Apr 20, 2006	55.63	56.37	54.91	56.01	197,803	+0.24(+0.43%)
Apr 19, 2006	55.07	56.16	55.07	55.77	258,523	+0.93(+1.70%)
Apr 18, 2006	53.76	55.56	54.11	54.84	424,818	+1.08(+2.01%)
Apr 17, 2006	52.92	53.97	52.66	53.76	182,705	+0.75(+1.41%)
Apr 13, 2006	52.85	53.45	52.65	53.01	93,978	+0.16(+0.31%)
Apr 12, 2006	52.58	53.14	52.21	52.85	93,869	+0.34(+0.64%)
Apr 11, 2006	52.74	53.17	52.12	52.51	130,082	-0.29(-0.55%)
Apr 10, 2006	53.62	53.62	52.07	52.80	219,028	-0.62(-1.16%)
Apr 07, 2006	53.93	54.61	53.11	53.43	230,187	-0.56(-1.03%)
Apr 06, 2006	53.54	54.05	53.27	53.98	127,675	+0.36(+0.66%)
Apr 05, 2006	53.54	53.75	53.11	53.63	223,295	-0.05(-0.09%)
Apr 04, 2006	53.38	53.95	53.11	53.67	137,849	+0.36(+0.67%)

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.