Indicators

Chemed Inc (NY: CHE )

543.34 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.49	34.98	34.05	34.98	227,125	+0.79(+2.30%)
May 28, 2009	35.15	35.15	33.82	34.19	321,849	-0.62(-1.79%)
May 27, 2009	35.25	35.25	34.51	34.82	307,748	-0.53(-1.50%)
May 26, 2009	34.22	35.41	34.08	35.35	281,363	+1.36(+4.01%)
May 22, 2009	35.30	35.30	33.94	33.98	160,500	-1.04(-2.97%)
May 21, 2009	35.20	35.74	34.08	35.03	272,028	-0.83(-2.32%)
May 20, 2009	36.35	36.57	35.68	35.86	137,695	-0.35(-0.96%)
May 19, 2009	36.24	36.85	35.81	36.21	137,616	-0.01(-0.03%)
May 18, 2009	35.83	36.27	35.33	36.21	213,155	+0.68(+1.90%)
May 15, 2009	34.63	36.73	34.04	35.54	704,302	-2.12(-5.63%)
May 14, 2009	37.59	38.23	37.32	37.66	254,466	+0.32(+0.86%)
May 13, 2009	37.18	37.57	36.72	37.34	227,294	+0.01(+0.02%)
May 12, 2009	37.59	37.63	37.02	37.33	124,769	-0.12(-0.32%)
May 11, 2009	36.87	37.66	36.68	37.45	155,948	+0.04(+0.10%)
May 08, 2009	37.48	37.51	36.91	37.41	109,997	+0.34(+0.91%)
May 07, 2009	37.48	37.84	36.85	37.07	193,483	-0.46(-1.22%)
May 06, 2009	38.19	38.34	37.02	37.53	119,415	-0.37(-0.99%)
May 05, 2009	37.89	38.51	37.50	37.91	202,027	-0.24(-0.62%)
May 04, 2009	37.96	38.14	37.70	38.14	185,864	-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.