Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemed Inc (NY: CHE )

575.24 +1.11 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 564.12 564.12 555.81 561.88 80,168 +0.41(+0.07%)
Oct 30, 2023 566.83 567.99 555.11 561.48 91,069 -2.50(-0.44%)
Oct 27, 2023 556.86 565.68 548.69 563.97 116,183 +10.49(+1.89%)
Oct 26, 2023 527.35 555.16 515.33 553.49 211,266 +47.18(+9.32%)
Oct 25, 2023 504.53 515.58 501.95 506.31 115,771 -0.10(-0.02%)
Oct 24, 2023 508.79 512.66 504.58 506.41 58,888 -4.17(-0.82%)
Oct 23, 2023 508.67 513.51 506.41 510.58 66,192 -0.83(-0.16%)
Oct 20, 2023 521.19 521.19 510.63 511.41 59,531 -6.91(-1.33%)
Oct 19, 2023 517.60 520.10 512.37 518.32 90,204 +0.58(+0.11%)
Oct 18, 2023 518.35 518.51 512.39 517.75 50,889 -1.83(-0.35%)
Oct 17, 2023 512.18 522.27 512.18 519.57 60,890 +6.47(+1.26%)
Oct 16, 2023 506.03 517.91 506.03 513.10 62,870 +11.07(+2.21%)
Oct 13, 2023 506.06 506.06 496.69 502.03 83,250 -3.51(-0.69%)
Oct 12, 2023 514.24 514.32 504.93 505.53 54,130 -10.06(-1.95%)
Oct 11, 2023 517.20 518.09 511.30 515.59 45,152 -3.68(-0.71%)
Oct 10, 2023 516.23 520.77 514.57 519.26 71,224 +3.00(+0.58%)
Oct 09, 2023 514.27 518.81 513.66 516.27 41,049 +0.51(+0.10%)
Oct 06, 2023 512.68 518.17 506.62 515.76 36,929 +5.93(+1.16%)
Oct 05, 2023 503.55 509.88 503.55 509.83 30,206 +3.47(+0.68%)
Oct 04, 2023 510.06 510.65 504.51 506.36 50,106 -0.45(-0.09%)
Oct 03, 2023 515.62 516.62 505.20 506.81 50,940 -8.49(-1.65%)
Oct 02, 2023 509.81 521.26 509.81 515.30 62,448 -3.70(-0.71%)
Sep 29, 2023 521.36 521.68 513.55 518.99 129,297 -2.30(-0.44%)
Sep 28, 2023 515.57 521.55 514.00 521.29 76,223 +7.58(+1.48%)
Sep 27, 2023 516.12 516.30 507.78 513.71 72,582 +0.76(+0.15%)
Sep 26, 2023 511.52 514.75 506.83 512.95 56,951 -0.81(-0.16%)
Sep 25, 2023 510.07 515.72 510.80 513.76 43,378 +2.53(+0.49%)
Sep 22, 2023 507.22 512.58 506.27 511.23 75,564 +1.33(+0.26%)
Sep 21, 2023 516.18 519.67 508.71 509.91 58,741 -6.72(-1.30%)
Sep 20, 2023 512.37 520.76 512.37 516.63 51,558 +5.00(+0.98%)
Sep 19, 2023 509.09 515.80 508.91 511.62 62,437 +0.95(+0.19%)
Sep 18, 2023 513.82 513.82 504.22 510.68 52,329 -0.89(-0.17%)
Sep 15, 2023 506.34 514.53 499.29 511.56 188,866 +6.38(+1.26%)
Sep 14, 2023 500.74 506.80 500.51 505.18 75,528 +5.08(+1.02%)
Sep 13, 2023 498.09 500.37 492.17 500.10 93,167 +0.63(+0.13%)
Sep 12, 2023 502.41 502.76 496.94 499.47 58,510 -2.32(-0.46%)
Sep 11, 2023 500.77 503.38 498.32 501.79 44,477 +2.71(+0.54%)
Sep 08, 2023 502.86 503.73 496.71 499.08 39,215 -1.54(-0.31%)
Sep 07, 2023 500.18 504.19 499.24 500.62 58,872 +0.16(+0.03%)
Sep 06, 2023 498.28 503.18 498.28 500.46 56,993 +1.02(+0.20%)
Sep 05, 2023 509.17 509.35 498.46 499.44 82,829 -12.35(-2.41%)
Sep 01, 2023 512.24 517.11 510.27 511.79 51,588 +1.05(+0.21%)
Aug 31, 2023 513.29 515.67 509.53 510.75 59,943 -2.70(-0.53%)
Aug 30, 2023 517.53 522.12 513.42 513.44 61,170 -3.24(-0.63%)
Aug 29, 2023 504.97 518.21 504.64 516.68 75,677 +10.95(+2.16%)
Aug 28, 2023 506.67 509.94 503.42 505.73 112,723 +1.34(+0.27%)
Aug 25, 2023 500.20 508.94 500.20 504.39 68,605 +4.93(+0.99%)
Aug 24, 2023 499.99 504.91 499.39 499.46 50,705 -2.67(-0.53%)
Aug 23, 2023 501.45 502.31 497.02 502.13 59,074 +1.32(+0.26%)
Aug 22, 2023 503.93 504.89 500.76 500.81 34,716 -2.56(-0.51%)
Aug 21, 2023 501.44 503.44 497.42 503.37 52,535 +0.75(+0.15%)
Aug 18, 2023 501.52 507.08 501.52 502.62 38,639 +1.10(+0.22%)
Aug 17, 2023 507.06 511.42 501.48 501.52 73,416 -8.45(-1.66%)
Aug 16, 2023 512.75 515.37 508.96 509.97 90,461 -1.80(-0.35%)
Aug 15, 2023 517.50 519.58 508.19 511.76 69,371 -6.85(-1.32%)
Aug 14, 2023 511.62 519.43 510.79 518.61 49,527 +5.01(+0.98%)
Aug 11, 2023 512.26 516.16 511.03 513.60 40,638 +1.88(+0.37%)
Aug 10, 2023 510.88 519.44 510.55 511.72 56,573 +1.23(+0.24%)
Aug 09, 2023 512.07 512.38 508.82 510.50 81,477 -2.60(-0.51%)
Aug 08, 2023 512.66 514.04 508.82 513.10 80,178 -0.51(-0.10%)
Aug 07, 2023 512.97 521.58 512.05 513.61 55,155 +0.58(+0.11%)
Aug 04, 2023 513.58 515.59 510.51 513.03 69,954 -1.75(-0.34%)
Aug 03, 2023 518.07 518.20 513.16 514.78 79,756 -7.17(-1.37%)
Aug 02, 2023 518.75 524.75 512.96 521.95 95,524 +2.08(+0.40%)
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.