| CHEMED CORPORATION Add to My Watchlist | (NYSE: CHE) |
| CHEMED | 48.12 | - (+0.00%) | - |
| Historical Data for CHE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 47.63 | 48.28 | 47.52 | 80,891 | 48.12 | +0.80 +1.69% |
| 02/08/10 | 47.52 | 47.85 | 47.23 | 50,642 | 47.32 | -0.38 -0.80% |
| 02/05/10 | 46.91 | 47.85 | 46.41 | 92,174 | 47.70 | +0.77 +1.64% |
| 02/04/10 | 47.00 | 47.63 | 46.86 | 163,353 | 46.93 | -0.18 -0.38% |
| 02/03/10 | 47.03 | 47.27 | 46.64 | 293,199 | 47.11 | +0.08 +0.17% |
| 02/02/10 | 46.92 | 47.38 | 46.56 | 75,097 | 47.03 | +0.11 +0.23% |
| 02/01/10 | 46.79 | 47.28 | 46.34 | 78,091 | 46.92 | +0.42 +0.90% |
| 01/29/10 | 46.40 | 47.33 | 46.21 | 132,075 | 46.50 | +0.09 +0.19% |
| 01/28/10 | 47.59 | 47.59 | 46.41 | 90,746 | 46.41 | -1.18 -2.48% |
| 01/27/10 | 47.40 | 48.24 | 47.27 | 77,469 | 47.59 | +0.15 +0.32% |
| 01/26/10 | 47.15 | 47.87 | 46.71 | 66,988 | 47.44 | +0.31 +0.66% |
| 01/25/10 | 47.91 | 48.06 | 46.87 | 75,030 | 47.13 | -0.68 -1.42% |
| 01/22/10 | 47.17 | 48.31 | 46.48 | 201,021 | 47.81 | +0.75 +1.59% |
| 01/21/10 | 48.45 | 48.50 | 47.04 | 120,108 | 47.06 | -1.33 -2.75% |
| 01/20/10 | 49.34 | 49.55 | 47.60 | 149,527 | 48.39 | -1.16 -2.34% |
| 01/19/10 | 49.23 | 49.90 | 49.23 | 91,461 | 49.55 | +0.54 +1.10% |
| 01/18/10 | 49.01 | 49.01 | 49.01 | 0 | 49.01 | 0.00 0.00% |
| 01/15/10 | 49.02 | 49.08 | 48.25 | 108,855 | 49.01 | +0.19 +0.39% |
| 01/14/10 | 48.58 | 48.92 | 48.44 | 67,304 | 48.82 | +0.19 +0.39% |
| 01/13/10 | 48.06 | 49.00 | 47.93 | 81,231 | 48.63 | +0.57 +1.19% |
| 01/12/10 | 48.08 | 48.14 | 47.55 | 79,845 | 48.06 | -0.19 -0.39% |
| 01/11/10 | 48.32 | 48.67 | 47.69 | 86,329 | 48.25 | +0.08 +0.17% |
| 01/08/10 | 47.56 | 48.23 | 47.56 | 45,959 | 48.17 | +0.35 +0.73% |
| 01/07/10 | 47.54 | 48.02 | 47.25 | 80,295 | 47.82 | +0.20 +0.42% |
| 01/06/10 | 48.51 | 48.92 | 45.92 | 444,384 | 47.62 | -1.08 -2.22% |
| 01/05/10 | 49.32 | 49.50 | 48.33 | 163,864 | 48.70 | -0.64 -1.30% |
| 01/04/10 | 48.36 | 49.54 | 48.04 | 123,241 | 49.34 | +1.37 +2.86% |
| 01/01/10 | 47.97 | 47.97 | 47.97 | 0 | 47.97 | 0.00 0.00% |
| 12/31/09 | 48.74 | 49.10 | 47.90 | 110,426 | 47.97 | -0.64 -1.32% |
| 12/30/09 | 48.64 | 49.14 | 48.38 | 71,253 | 48.61 | -0.18 -0.37% |
| 12/29/09 | 48.40 | 48.93 | 48.24 | 52,124 | 48.79 | +0.55 +1.14% |
| 12/28/09 | 48.33 | 48.55 | 47.81 | 67,163 | 48.24 | -0.10 -0.21% |
| 12/25/09 | 48.60 | 48.95 | 48.23 | 12,615 | 48.34 | 0.00 0.00% |
| 12/24/09 | 48.60 | 48.95 | 48.23 | 12,615 | 48.34 | -0.24 -0.49% |
| 12/23/09 | 47.97 | 48.80 | 47.80 | 98,350 | 48.58 | +0.80 +1.67% |
| 12/22/09 | 47.66 | 48.42 | 47.55 | 38,946 | 47.78 | +0.12 +0.25% |
| 12/21/09 | 47.19 | 48.78 | 47.19 | 80,505 | 47.66 | +0.53 +1.12% |
| 12/18/09 | 46.47 | 47.13 | 46.00 | 321,539 | 47.13 | +1.05 +2.28% |
| 12/17/09 | 46.79 | 47.29 | 45.95 | 72,217 | 46.08 | -1.01 -2.14% |
| 12/16/09 | 47.59 | 47.71 | 46.80 | 64,567 | 47.09 | -0.12 -0.25% |
| 12/15/09 | 46.70 | 47.85 | 46.59 | 79,916 | 47.21 | +0.47 +1.01% |
| 12/14/09 | 46.59 | 47.01 | 46.56 | 55,711 | 46.74 | +0.71 +1.54% |
| 12/11/09 | 46.07 | 46.67 | 45.86 | 59,751 | 46.03 | +0.03 +0.07% |
| 12/10/09 | 46.18 | 46.47 | 45.55 | 102,975 | 46.00 | +0.10 +0.22% |
| 12/09/09 | 46.40 | 46.73 | 45.47 | 148,807 | 45.90 | -0.53 -1.14% |
| 12/08/09 | 46.66 | 47.08 | 46.15 | 79,366 | 46.43 | -0.36 -0.77% |
| 12/07/09 | 46.09 | 47.16 | 46.09 | 56,080 | 46.79 | +0.69 +1.50% |
| 12/04/09 | 46.21 | 47.27 | 45.99 | 150,156 | 46.10 | +0.53 +1.16% |
| 12/03/09 | 47.02 | 47.29 | 45.52 | 117,941 | 45.57 | -1.47 -3.13% |
| 12/02/09 | 46.53 | 47.59 | 46.53 | 82,844 | 47.04 | +0.50 +1.07% |
| \/ Download Data To Spreadsheet | ||||||
