Indicators

Chemed Inc (NY: CHE )

599.04 -1.02 (-0.17%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	118.75	120.14	117.90	119.64	148,461	+0.51(+0.43%)
May 28, 2015	118.56	119.26	117.80	119.13	111,883	+0.32(+0.27%)
May 27, 2015	118.95	119.18	117.95	118.82	82,959	+0.21(+0.18%)
May 26, 2015	118.63	119.61	117.71	118.60	93,839	-0.58(-0.48%)
May 22, 2015	118.97	119.18	119.18	119.18	142,042	+0.03(+0.02%)
May 21, 2015	118.58	119.44	118.39	119.15	64,791	+0.02(+0.02%)
May 20, 2015	119.25	119.61	118.36	119.13	76,895	-0.16(-0.14%)
May 19, 2015	117.62	119.61	117.40	119.30	71,806	+1.53(+1.30%)
May 18, 2015	116.29	118.44	115.72	117.77	85,386	+1.20(+1.03%)
May 15, 2015	117.07	117.07	115.75	116.57	115,116	-0.56(-0.48%)
May 14, 2015	116.37	117.37	115.64	117.12	88,103	+1.03(+0.89%)
May 13, 2015	116.59	116.79	115.22	116.09	113,569	-0.16(-0.14%)
May 12, 2015	116.77	116.77	115.42	116.26	112,846	-0.32(-0.27%)
May 11, 2015	116.27	117.68	116.27	116.58	133,418	+0.38(+0.32%)
May 08, 2015	116.72	117.03	116.19	116.20	118,727	+0.16(+0.14%)
May 07, 2015	114.98	116.67	114.32	116.04	158,889	+1.18(+1.03%)
May 06, 2015	114.38	115.11	113.60	114.85	204,880	+0.97(+0.85%)
May 05, 2015	114.70	115.75	113.08	113.88	226,320	-1.11(-0.96%)
May 04, 2015	113.16	115.79	113.16	114.99	152,234	+2.46(+2.19%)

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.