Indicators

Chemed Inc (NY: CHE )

554.37 +6.21 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	34.62	34.76	33.68	33.78	218,424	-0.72(-2.09%)
Dec 28, 2006	35.25	35.44	34.48	34.50	101,493	-0.79(-2.25%)
Dec 27, 2006	34.70	35.34	34.70	35.29	97,332	+0.82(+2.38%)
Dec 26, 2006	33.79	34.60	33.71	34.47	133,353	+0.76(+2.25%)
Dec 22, 2006	33.60	33.91	33.24	33.71	149,995	+0.21(+0.63%)
Dec 21, 2006	33.88	34.01	33.19	33.50	259,809	-0.28(-0.84%)
Dec 20, 2006	33.50	33.92	33.50	33.79	156,783	+0.37(+1.12%)
Dec 19, 2006	33.04	33.47	32.91	33.41	190,614	+0.27(+0.83%)
Dec 18, 2006	33.57	33.69	33.14	33.14	206,599	-0.43(-1.28%)
Dec 15, 2006	33.79	34.04	33.54	33.57	261,999	-0.20(-0.60%)
Dec 14, 2006	33.52	34.10	33.52	33.77	117,149	+0.40(+1.20%)
Dec 13, 2006	33.73	33.73	33.24	33.37	148,134	-0.29(-0.87%)
Dec 12, 2006	33.89	34.03	33.54	33.66	365,025	-0.15(-0.43%)
Dec 11, 2006	34.27	34.27	33.71	33.80	267,911	-0.47(-1.36%)
Dec 08, 2006	33.79	34.41	33.71	34.27	288,275	+0.33(+0.97%)
Dec 07, 2006	33.90	34.07	33.76	33.94	240,211	+0.01(+0.03%)
Dec 06, 2006	33.86	34.10	33.39	33.93	507,685	-0.06(-0.19%)
Dec 05, 2006	34.11	34.21	33.89	34.00	270,648	-0.03(-0.08%)
Dec 04, 2006	34.15	34.41	33.83	34.02	214,154	-0.14(-0.40%)

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.