Indicators

Chemed Inc (NY: CHE )

538.52 -6.31 (-1.16%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	63.23	64.69	63.12	64.58	120,383	+1.48(+2.34%)
Dec 28, 2012	62.87	63.54	62.87	63.11	141,454	-0.08(-0.13%)
Dec 27, 2012	63.90	64.04	62.93	63.19	105,593	-0.79(-1.24%)
Dec 26, 2012	64.25	64.39	63.62	63.98	72,441	-0.01(-0.01%)
Dec 24, 2012	64.05	64.14	63.87	63.99	39,802	-0.21(-0.32%)
Dec 21, 2012	64.90	65.02	64.07	64.20	284,561	-1.30(-1.98%)
Dec 20, 2012	64.81	65.83	64.70	65.50	126,315	+0.78(+1.21%)
Dec 19, 2012	65.07	65.07	64.03	64.72	162,306	-0.31(-0.48%)
Dec 18, 2012	65.34	65.66	64.72	65.03	354,761	-0.36(-0.55%)
Dec 17, 2012	64.41	65.41	64.17	65.38	153,819	+1.12(+1.74%)
Dec 14, 2012	63.61	64.33	63.61	64.26	108,757	+0.42(+0.66%)
Dec 13, 2012	64.22	64.78	63.38	63.84	127,804	-0.44(-0.69%)
Dec 12, 2012	65.21	65.21	63.92	64.28	138,361	-0.74(-1.14%)
Dec 11, 2012	64.69	65.09	64.24	65.03	98,962	+0.72(+1.11%)
Dec 10, 2012	64.23	64.40	63.92	64.31	119,169	+0.05(+0.07%)
Dec 07, 2012	64.53	65.35	64.19	64.26	92,335	+0.11(+0.18%)
Dec 06, 2012	64.30	64.58	63.96	64.15	61,945	-0.24(-0.38%)
Dec 05, 2012	64.40	64.77	63.72	64.40	145,206	+0.06(+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.