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

Chemed Inc (NY: CHE )

555.37 +0.05 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2004 15.46 15.46 15.33 15.34 48,793 -0.08(-0.49%)
Dec 30, 2004 15.40 15.61 15.39 15.41 108,527 +0.10(+0.66%)
Dec 29, 2004 15.06 15.45 15.06 15.31 380,283 +0.22(+1.44%)
Dec 28, 2004 14.70 15.37 14.67 15.09 202,613 +0.39(+2.64%)
Dec 27, 2004 14.51 14.72 14.51 14.70 102,619 +0.23(+1.61%)
Dec 23, 2004 14.41 14.50 14.41 14.47 71,549 +0.06(+0.41%)
Dec 22, 2004 14.19 14.41 14.15 14.41 375,689 +0.19(+1.35%)
Dec 21, 2004 14.17 14.22 14.11 14.22 151,194 +0.10(+0.70%)
Dec 20, 2004 14.13 14.21 14.05 14.12 104,589 -0.04(-0.27%)
Dec 17, 2004 14.14 14.33 14.06 14.16 276,351 +0.02(+0.15%)
Dec 16, 2004 14.17 14.26 14.05 14.14 68,267 -0.03(-0.19%)
Dec 15, 2004 14.28 14.49 14.17 14.17 71,111 -0.19(-1.35%)
Dec 14, 2004 13.90 14.53 13.79 14.36 835,836 +0.46(+3.29%)
Dec 13, 2004 14.11 14.11 13.80 13.90 135,221 -0.12(-0.88%)
Dec 10, 2004 13.86 14.03 13.77 14.03 59,296 +0.13(+0.97%)
Dec 09, 2004 13.69 13.94 13.52 13.89 67,829 +0.11(+0.80%)
Dec 08, 2004 13.59 13.89 13.55 13.78 75,269 +0.21(+1.51%)
Dec 07, 2004 13.94 13.95 13.46 13.58 124,062 -0.37(-2.64%)
Dec 06, 2004 14.33 14.33 13.86 13.95 136,534 -0.41(-2.85%)
Dec 03, 2004 14.82 14.82 14.32 14.36 98,024 -0.46(-3.13%)
Dec 02, 2004 14.10 15.08 14.10 14.82 206,333 +0.75(+5.33%)
Dec 01, 2004 14.17 14.21 14.00 14.07 248,563 -0.11(-0.76%)
Nov 30, 2004 14.14 14.23 14.11 14.18 345,275 +0.02(+0.15%)
Nov 29, 2004 14.02 14.17 13.88 14.16 251,845 +0.20(+1.44%)
Nov 26, 2004 14.14 14.16 13.96 13.96 11,159 -0.15(-1.09%)
Nov 24, 2004 14.17 14.22 14.03 14.11 136,315 -0.03(-0.18%)
Nov 23, 2004 14.01 14.21 13.95 14.13 114,654 -0.07(-0.47%)
Nov 22, 2004 14.10 14.31 14.01 14.20 122,093 +0.15(+1.04%)
Nov 19, 2004 14.08 14.08 13.96 14.05 60,827 -0.05(-0.32%)
Nov 18, 2004 14.10 14.28 14.04 14.10 215,742 -0.03(-0.19%)
Nov 17, 2004 14.14 14.17 13.84 14.13 145,286 -0.01(-0.05%)
Nov 16, 2004 14.17 14.22 14.05 14.13 117,279 -0.03(-0.24%)
Nov 15, 2004 14.17 14.19 14.00 14.17 144,849 +0.00(+0.00%)
Nov 12, 2004 14.18 14.23 14.10 14.17 157,539 -0.05(-0.32%)
Nov 11, 2004 14.25 14.28 14.12 14.21 172,418 -0.01(-0.08%)
Nov 10, 2004 14.60 14.62 14.06 14.22 185,547 -0.41(-2.83%)
Nov 09, 2004 14.59 14.74 14.59 14.64 168,699 +0.01(+0.09%)
Nov 08, 2004 14.34 14.85 14.31 14.62 115,748 +0.25(+1.75%)
Nov 05, 2004 14.21 14.41 14.13 14.37 107,214 +0.35(+2.53%)
Nov 04, 2004 14.10 14.12 13.95 14.02 139,160 -0.12(-0.87%)
Nov 03, 2004 14.01 14.24 14.01 14.14 109,621 +0.46(+3.37%)
Nov 02, 2004 13.92 14.43 13.62 13.68 111,809 -0.27(-1.93%)
Nov 01, 2004 13.76 13.97 13.70 13.95 183,796 +0.14(+0.99%)
Oct 29, 2004 13.65 13.88 13.51 13.81 58,421 +0.11(+0.78%)
Oct 28, 2004 13.52 13.93 13.52 13.71 242,217 +0.19(+1.40%)
Oct 27, 2004 13.53 13.71 13.45 13.52 130,408 -0.01(-0.07%)
Oct 26, 2004 13.83 14.00 13.53 13.53 158,852 -0.07(-0.52%)
Oct 25, 2004 13.32 13.60 13.23 13.60 106,995 +0.23(+1.69%)
Oct 22, 2004 13.39 13.47 13.17 13.37 121,218 -0.05(-0.34%)
Oct 21, 2004 13.59 13.59 13.38 13.42 216,398 -0.17(-1.26%)
Oct 20, 2004 13.23 13.79 12.94 13.59 341,992 +0.32(+2.45%)
Oct 19, 2004 12.83 13.37 12.83 13.26 327,989 +0.45(+3.55%)
Oct 18, 2004 13.01 13.37 11.58 12.81 3,549,243 -0.20(-1.55%)
Oct 15, 2004 12.72 13.08 12.72 13.01 56,451 +0.29(+2.30%)
Oct 14, 2004 12.82 12.87 12.72 12.72 75,706 -0.11(-0.89%)
Oct 13, 2004 12.82 12.87 12.79 12.83 51,638 -0.03(-0.21%)
Oct 12, 2004 12.54 12.86 12.54 12.86 68,486 +0.27(+2.11%)
Oct 11, 2004 12.60 12.63 12.52 12.59 47,918 -0.00(-0.02%)
Oct 08, 2004 12.68 12.88 12.59 12.60 64,328 -0.14(-1.13%)
Oct 07, 2004 13.00 13.03 12.72 12.74 67,610 -0.29(-2.19%)
Oct 06, 2004 13.02 13.05 12.82 13.03 122,968 +0.01(+0.05%)
Oct 05, 2004 13.07 13.08 12.99 13.02 76,800 -0.11(-0.85%)
Oct 04, 2004 13.01 13.17 13.01 13.13 85,115 +0.17(+1.34%)
Oct 01, 2004 12.73 12.98 12.73 12.96 261,034 +0.22(+1.72%)
Sep 30, 2004 12.65 12.90 12.65 12.74 142,879 +0.05(+0.43%)
Sep 29, 2004 12.41 12.69 12.41 12.68 44,855 +0.27(+2.21%)
Sep 28, 2004 12.43 12.47 12.40 12.41 44,636 +0.02(+0.13%)
Sep 27, 2004 12.34 12.42 12.31 12.39 59,296 +0.01(+0.06%)
Sep 24, 2004 12.47 12.67 12.39 12.39 95,618 -0.11(-0.88%)
Sep 23, 2004 12.42 12.55 12.34 12.50 78,113 +0.11(+0.90%)
Sep 22, 2004 12.42 12.50 12.31 12.38 94,305 -0.07(-0.57%)
Sep 21, 2004 12.43 12.58 12.38 12.45 51,200 +0.05(+0.44%)
Sep 20, 2004 12.41 12.45 12.28 12.40 73,518 -0.04(-0.31%)
Sep 17, 2004 12.44 12.45 12.31 12.44 292,105 +0.03(+0.26%)
Sep 16, 2004 12.35 12.42 12.31 12.41 54,044 +0.05(+0.44%)
Sep 15, 2004 12.35 12.41 12.11 12.35 95,618 -0.05(-0.42%)
Sep 14, 2004 12.71 12.71 12.38 12.40 93,648 -0.33(-2.60%)
Sep 13, 2004 12.69 12.81 12.68 12.74 56,233 -0.02(-0.13%)
Sep 10, 2004 12.78 12.87 12.67 12.75 43,542 -0.07(-0.52%)
Sep 09, 2004 12.80 12.97 12.57 12.82 120,343 -0.04(-0.28%)
Sep 08, 2004 12.76 13.16 12.76 12.85 163,447 +0.05(+0.36%)
Sep 07, 2004 12.69 12.84 12.66 12.81 48,356 +0.15(+1.17%)
Sep 03, 2004 12.80 12.81 12.66 12.66 58,202 -0.09(-0.72%)
Sep 02, 2004 12.82 12.82 12.75 12.75 172,199 -0.07(-0.55%)
Sep 01, 2004 12.50 13.03 12.50 12.82 505,221 +0.32(+2.60%)
Aug 31, 2004 12.41 12.50 12.38 12.50 137,628 +0.04(+0.33%)
Aug 30, 2004 12.46 12.51 12.35 12.46 106,777 -0.01(-0.05%)
Aug 27, 2004 12.36 12.46 12.31 12.46 88,835 +0.13(+1.09%)
Aug 26, 2004 12.41 12.41 12.29 12.33 40,697 -0.08(-0.64%)
Aug 25, 2004 12.29 12.41 12.27 12.41 84,021 +0.10(+0.78%)
Aug 24, 2004 12.32 12.34 12.26 12.31 136,315 +0.05(+0.41%)
Aug 23, 2004 12.32 12.35 12.22 12.26 79,645 -0.08(-0.69%)
Aug 20, 2004 12.12 12.36 12.11 12.35 113,778 +0.27(+2.23%)
Aug 19, 2004 12.07 12.23 12.07 12.08 282,477 +0.05(+0.42%)
Aug 18, 2004 11.96 12.11 11.93 12.03 217,273 +0.04(+0.34%)
Aug 17, 2004 12.00 12.20 11.96 11.99 165,635 -0.06(-0.51%)
Aug 16, 2004 11.81 12.06 11.81 12.05 245,499 +0.24(+2.01%)
Aug 13, 2004 11.79 11.86 11.77 11.81 199,113 +0.02(+0.16%)
Aug 12, 2004 11.80 11.95 11.70 11.79 158,852 +0.01(+0.10%)
Aug 11, 2004 11.71 11.95 11.66 11.78 243,749 +0.09(+0.76%)
Aug 10, 2004 11.62 11.74 11.54 11.69 243,311 +0.08(+0.65%)
Aug 09, 2004 11.69 11.69 11.54 11.62 216,836 +0.02(+0.16%)
Aug 06, 2004 11.24 11.96 11.24 11.60 325,363 +0.03(+0.30%)
Aug 05, 2004 11.54 11.70 11.21 11.56 475,464 +0.21(+1.83%)
Aug 04, 2004 10.85 11.39 10.82 11.35 411,135 +0.77(+7.32%)
Aug 03, 2004 10.68 10.68 10.58 10.58 117,498 -0.10(-0.94%)
Aug 02, 2004 10.70 10.80 10.63 10.68 82,927 -0.01(-0.13%)
Jul 30, 2004 10.59 10.84 10.59 10.69 82,489 +0.14(+1.36%)
Jul 29, 2004 10.63 10.72 10.50 10.55 73,081 -0.08(-0.73%)
Jul 28, 2004 10.51 10.74 10.42 10.63 93,211 +0.07(+0.67%)
Jul 27, 2004 10.11 10.58 10.11 10.56 197,800 +0.80(+8.17%)
Jul 26, 2004 10.09 10.10 9.714 9.760 168,699 -0.38(-3.72%)
Jul 23, 2004 10.18 10.22 10.05 10.14 112,247 -0.04(-0.43%)
Jul 22, 2004 10.17 10.30 10.11 10.18 158,852 +0.01(+0.11%)
Jul 21, 2004 10.53 10.55 10.17 10.17 182,046 -0.34(-3.24%)
Jul 20, 2004 10.34 10.51 10.26 10.51 36,978 +0.21(+2.04%)
Jul 19, 2004 10.39 10.39 10.26 10.30 102,400 -0.09(-0.84%)
Jul 16, 2004 10.63 10.73 10.33 10.39 52,075 -0.21(-1.94%)
Jul 15, 2004 10.57 10.70 10.47 10.59 167,386 +0.02(+0.22%)
Jul 14, 2004 10.59 10.73 10.51 10.57 45,730 +0.02(+0.15%)
Jul 13, 2004 10.51 10.60 10.49 10.55 56,014 +0.04(+0.41%)
Jul 12, 2004 10.52 10.56 10.37 10.51 104,589 -0.01(-0.11%)
Jul 09, 2004 10.56 10.61 10.28 10.52 82,927 -0.04(-0.39%)
Jul 08, 2004 10.80 10.81 10.52 10.56 158,633 -0.29(-2.69%)
Jul 07, 2004 10.90 10.97 10.85 10.85 166,510 -0.01(-0.10%)
Jul 06, 2004 10.97 10.99 10.85 10.87 57,764 -0.13(-1.14%)
Jul 02, 2004 10.99 11.00 10.80 10.99 56,451 +0.00(+0.00%)
Jul 01, 2004 11.08 11.20 10.99 10.99 73,081 -0.09(-0.82%)
Jun 30, 2004 11.05 11.13 11.03 11.08 77,457 +0.00(+0.00%)
Jun 29, 2004 11.06 11.19 11.06 11.08 68,267 +0.00(+0.00%)
Jun 28, 2004 11.14 11.14 11.05 11.08 73,081 -0.02(-0.21%)
Jun 25, 2004 11.17 11.17 11.07 11.11 194,736 +0.00(+0.00%)
Jun 24, 2004 11.17 11.20 11.09 11.11 289,479 -0.09(-0.78%)
Jun 23, 2004 11.09 11.20 11.08 11.19 287,072 +0.07(+0.60%)
Jun 22, 2004 11.03 11.19 10.92 11.13 280,946 +0.04(+0.39%)
Jun 21, 2004 11.08 11.22 11.04 11.08 65,860 +0.00(+0.00%)
Jun 18, 2004 11.22 11.27 11.04 11.08 242,655 -0.08(-0.72%)
Jun 17, 2004 11.03 11.16 10.97 11.16 107,652 +0.20(+1.79%)
Jun 16, 2004 10.99 10.99 10.90 10.97 98,900 -0.03(-0.23%)
Jun 15, 2004 10.83 10.99 10.83 10.99 96,493 +0.21(+1.95%)
Jun 14, 2004 10.87 10.87 10.78 10.78 127,782 -0.12(-1.11%)
Jun 10, 2004 10.91 10.94 10.87 10.90 368,249 +0.05(+0.44%)
Jun 09, 2004 10.91 10.93 10.85 10.85 191,673 -0.09(-0.81%)
Jun 08, 2004 10.87 10.96 10.84 10.94 57,764 +0.03(+0.29%)
Jun 07, 2004 10.92 11.00 10.85 10.91 75,050 +0.03(+0.32%)
Jun 04, 2004 10.88 10.96 10.79 10.88 117,498 +0.00(+0.00%)
Jun 03, 2004 10.73 11.00 10.68 10.88 251,188 +0.14(+1.32%)
Jun 02, 2004 10.71 10.74 10.51 10.74 71,111 +0.03(+0.28%)
Jun 01, 2004 10.83 10.97 10.64 10.71 151,194 -0.08(-0.78%)
May 28, 2004 10.97 10.97 10.74 10.79 77,894 -0.14(-1.32%)
May 27, 2004 10.74 10.96 10.73 10.93 239,373 +0.19(+1.81%)
May 26, 2004 10.74 10.84 10.72 10.74 666,481 +0.00(+0.00%)
May 25, 2004 10.67 10.76 10.54 10.74 204,583 +0.06(+0.58%)
May 24, 2004 10.26 10.69 10.26 10.68 283,353 +0.37(+3.61%)
May 21, 2004 10.19 10.37 10.19 10.31 267,161 +0.16(+1.55%)
May 20, 2004 10.15 10.23 10.05 10.15 254,251 +0.00(+0.02%)
May 19, 2004 9.929 10.22 9.929 10.15 268,036 +0.30(+3.02%)
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.