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 (%)
May 29, 2009	34.46	34.95	34.02	34.95	227,293	+0.79(+2.30%)
May 28, 2009	35.13	35.13	33.80	34.17	322,088	-0.62(-1.79%)
May 27, 2009	35.22	35.22	34.48	34.79	307,976	-0.53(-1.50%)
May 26, 2009	34.20	35.38	34.05	35.32	281,571	+1.36(+4.01%)
May 22, 2009	35.27	35.27	33.91	33.96	160,619	-1.04(-2.97%)
May 21, 2009	35.17	35.71	34.05	35.00	272,230	-0.83(-2.32%)
May 20, 2009	36.33	36.54	35.66	35.83	137,797	-0.35(-0.96%)
May 19, 2009	36.22	36.82	35.79	36.18	137,718	-0.01(-0.03%)
May 18, 2009	35.80	36.24	35.30	36.19	213,313	+0.68(+1.90%)
May 15, 2009	34.61	36.70	34.01	35.51	704,823	-2.12(-5.63%)
May 14, 2009	37.57	38.20	37.29	37.63	254,654	+0.32(+0.86%)
May 13, 2009	37.16	37.54	36.69	37.31	227,462	+0.01(+0.02%)
May 12, 2009	37.56	37.60	36.99	37.30	124,861	-0.12(-0.32%)
May 11, 2009	36.85	37.63	36.65	37.42	156,063	+0.04(+0.10%)
May 08, 2009	37.45	37.48	36.88	37.38	110,079	+0.34(+0.91%)
May 07, 2009	37.45	37.81	36.82	37.05	193,626	-0.46(-1.22%)
May 06, 2009	38.16	38.32	36.99	37.50	119,503	-0.37(-0.99%)
May 05, 2009	37.86	38.48	37.48	37.88	202,177	-0.24(-0.62%)
May 04, 2009	37.93	38.12	37.67	38.12	186,001	-0.45(-1.16%)

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.