Indicators

Chemed Inc (NY: CHE )

543.66 -0.51 (-0.09%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	33.48	33.76	33.34	33.59	422,278	+0.20(+0.60%)
Jul 28, 2006	32.74	33.55	32.62	33.39	745,146	+1.42(+4.46%)
Jul 27, 2006	32.88	32.88	31.69	31.97	994,988	+0.99(+3.18%)
Jul 26, 2006	34.09	34.14	30.56	30.98	2,289,962	-3.71(-10.69%)
Jul 25, 2006	34.02	34.95	34.02	34.69	466,291	+0.78(+2.29%)
Jul 24, 2006	33.11	34.05	32.82	33.91	689,090	+0.80(+2.43%)
Jul 21, 2006	33.98	34.01	33.11	33.11	647,924	-0.89(-2.61%)
Jul 20, 2006	35.71	35.90	33.74	34.00	547,637	-1.58(-4.44%)
Jul 19, 2006	35.47	36.04	34.91	35.58	688,762	+0.11(+0.31%)
Jul 18, 2006	34.88	36.06	34.86	35.47	1,092,647	+1.09(+3.16%)
Jul 17, 2006	36.57	36.67	34.38	34.38	1,230,597	-2.29(-6.25%)
Jul 14, 2006	42.20	42.75	35.48	36.67	2,517,250	-9.45(-20.50%)
Jul 13, 2006	46.98	47.22	45.92	46.13	412,644	-1.22(-2.58%)
Jul 12, 2006	48.45	48.59	47.29	47.35	233,200	-1.20(-2.46%)
Jul 11, 2006	48.98	48.98	47.73	48.55	240,754	-0.64(-1.30%)
Jul 10, 2006	49.09	50.25	49.00	49.19	101,162	+0.18(+0.37%)
Jul 07, 2006	49.72	50.13	48.87	49.00	157,328	-0.91(-1.83%)
Jul 06, 2006	50.42	50.74	49.37	49.92	218,091	+0.08(+0.16%)
Jul 05, 2006	49.57	50.55	49.54	49.83	166,524	+0.05(+0.09%)

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.