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, 2015	118.76	120.16	117.91	119.66	148,443	+0.51(+0.43%)
May 28, 2015	118.58	119.27	117.81	119.15	111,869	+0.32(+0.27%)
May 27, 2015	118.97	119.20	117.96	118.83	82,949	+0.21(+0.18%)
May 26, 2015	118.65	119.62	117.72	118.62	93,828	-0.58(-0.48%)
May 22, 2015	118.98	119.20	119.20	119.20	142,024	+0.03(+0.02%)
May 21, 2015	118.59	119.46	118.40	119.17	64,783	+0.02(+0.02%)
May 20, 2015	119.26	119.62	118.38	119.15	76,885	-0.16(-0.14%)
May 19, 2015	117.64	119.62	117.42	119.31	71,797	+1.53(+1.30%)
May 18, 2015	116.30	118.46	115.73	117.78	85,376	+1.20(+1.03%)
May 15, 2015	117.08	117.08	115.76	116.58	115,102	-0.56(-0.48%)
May 14, 2015	116.39	117.39	115.66	117.14	88,092	+1.03(+0.89%)
May 13, 2015	116.61	116.80	115.23	116.11	113,555	-0.16(-0.14%)
May 12, 2015	116.78	116.78	115.44	116.27	112,832	-0.32(-0.27%)
May 11, 2015	116.28	117.70	116.28	116.59	133,402	+0.38(+0.32%)
May 08, 2015	116.73	117.04	116.20	116.22	118,713	+0.16(+0.14%)
May 07, 2015	114.99	116.69	114.33	116.05	158,870	+1.18(+1.03%)
May 06, 2015	114.40	115.13	113.62	114.87	204,855	+0.97(+0.85%)
May 05, 2015	114.71	115.76	113.09	113.90	226,292	-1.11(-0.96%)
May 04, 2015	113.17	115.80	113.17	115.00	152,216	+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.