Indicators

Chemed Inc (NY: CHE )

548.91 -0.42 (-0.08%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	52.20	52.86	52.19	52.20	120,526	-0.77(-1.45%)
May 27, 2010	53.13	53.30	52.40	52.97	309,982	+0.63(+1.21%)
May 26, 2010	52.34	53.75	52.07	52.34	892	-0.49(-0.92%)
May 25, 2010	51.90	53.09	51.77	52.83	415,670	+0.77(+1.48%)
May 24, 2010	49.06	52.75	49.06	52.06	516,407	+2.91(+5.92%)
May 21, 2010	48.32	49.74	48.30	49.15	187,506	+0.03(+0.06%)
May 20, 2010	49.69	50.37	49.06	49.12	156,291	-1.75(-3.44%)
May 19, 2010	51.17	51.44	50.51	50.87	90,680	-0.37(-0.71%)
May 18, 2010	52.18	52.18	50.98	51.23	108,558	-0.70(-1.36%)
May 17, 2010	51.26	51.95	50.53	51.94	150,564	+0.99(+1.94%)
May 14, 2010	50.95	51.00	50.31	50.95	100,315	-0.10(-0.20%)
May 13, 2010	50.91	51.55	50.71	51.05	113,442	-0.14(-0.27%)
May 12, 2010	50.48	51.25	50.16	51.19	137,165	+0.91(+1.80%)
May 11, 2010	49.89	50.65	49.76	50.28	4,200	+1.23(+2.50%)
May 10, 2010	48.18	49.20	48.10	49.06	104,321	+2.09(+4.44%)
May 07, 2010	48.54	48.54	46.70	46.97	190,148	-1.57(-3.23%)
May 06, 2010	49.48	50.17	44.62	48.53	180,393	-1.07(-2.16%)
May 05, 2010	49.62	49.73	49.37	49.60	132,477	-0.03(-0.06%)
May 04, 2010	50.13	50.13	49.31	49.63	6,253	-1.16(-2.29%)

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.