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 (%)
Jul 31, 2023 520.40 523.09 515.43 519.98 114,108 -2.12(-0.41%)
Jul 28, 2023 521.83 533.60 519.89 522.09 104,540 +2.47(+0.47%)
Jul 27, 2023 522.70 530.81 506.25 519.63 239,427 -45.80(-8.10%)
Jul 26, 2023 565.18 573.43 562.80 565.43 100,405 +0.24(+0.04%)
Jul 25, 2023 558.10 565.94 558.10 565.19 58,065 +3.40(+0.61%)
Jul 24, 2023 560.12 563.09 557.30 561.79 63,421 +1.06(+0.19%)
Jul 21, 2023 552.31 564.49 549.75 560.73 116,289 +11.01(+2.00%)
Jul 20, 2023 548.30 552.08 545.91 549.72 74,945 +4.08(+0.75%)
Jul 19, 2023 548.97 548.97 542.31 545.64 42,110 -0.78(-0.14%)
Jul 18, 2023 548.78 551.73 544.57 546.42 67,894 -1.46(-0.27%)
Jul 17, 2023 536.85 548.38 533.66 547.88 64,992 +10.59(+1.97%)
Jul 14, 2023 534.38 540.12 532.16 537.29 34,296 +4.89(+0.92%)
Jul 13, 2023 531.96 535.81 531.27 532.40 51,413 +1.19(+0.22%)
Jul 12, 2023 534.00 534.00 529.37 531.21 49,533 +1.30(+0.24%)
Jul 11, 2023 528.21 533.65 527.20 529.91 42,046 +1.71(+0.32%)
Jul 10, 2023 525.14 532.18 525.14 528.21 59,804 +1.54(+0.29%)
Jul 07, 2023 530.00 532.75 525.70 526.67 97,676 -4.91(-0.92%)
Jul 06, 2023 529.66 532.89 529.66 531.58 104,665 -0.44(-0.08%)
Jul 05, 2023 538.54 538.54 529.93 532.02 66,849 -5.71(-1.06%)
Jul 03, 2023 536.89 538.12 536.12 537.73 36,640 -2.78(-0.52%)
Jun 30, 2023 535.43 542.15 535.43 540.51 65,068 +5.63(+1.05%)
Jun 29, 2023 534.66 539.92 533.64 534.88 76,078 -0.26(-0.05%)
Jun 28, 2023 540.55 543.27 532.10 535.14 100,779 -6.39(-1.18%)
Jun 27, 2023 543.02 548.82 540.18 541.53 62,734 -3.07(-0.56%)
Jun 26, 2023 540.79 551.88 539.78 544.60 68,523 +3.89(+0.72%)
Jun 23, 2023 548.03 551.50 540.27 540.71 198,128 -7.88(-1.44%)
Jun 22, 2023 545.30 551.74 543.99 548.59 38,611 +3.34(+0.61%)
Jun 21, 2023 537.01 548.80 534.38 545.25 68,471 +5.49(+1.02%)
Jun 20, 2023 544.19 546.32 535.62 539.76 63,806 -5.73(-1.05%)
Jun 16, 2023 545.77 546.29 540.37 545.49 106,730 +3.30(+0.61%)
Jun 15, 2023 539.23 543.52 539.23 542.19 37,839 +5.32(+0.99%)
Jun 14, 2023 539.82 547.83 533.58 536.87 57,355 -4.22(-0.78%)
Jun 13, 2023 532.05 542.00 532.05 541.09 55,757 +8.44(+1.58%)
Jun 12, 2023 532.59 534.53 530.68 532.65 52,276 +0.65(+0.12%)
Jun 09, 2023 537.54 539.85 530.32 532.00 105,234 -7.32(-1.36%)
Jun 08, 2023 539.58 546.48 539.19 539.32 61,496 -1.73(-0.32%)
Jun 07, 2023 542.89 545.15 537.74 541.05 44,690 -0.04(-0.01%)
Jun 06, 2023 542.34 542.34 534.80 541.09 94,419 -1.27(-0.23%)
Jun 05, 2023 540.57 547.16 538.59 542.36 78,983 +0.82(+0.15%)
Jun 02, 2023 531.79 542.63 531.79 541.54 73,168 +9.25(+1.74%)
Jun 01, 2023 535.16 535.16 528.92 532.29 80,872 -0.34(-0.06%)
May 31, 2023 527.43 533.38 526.35 532.63 97,277 +4.31(+0.82%)
May 30, 2023 537.86 548.11 525.43 528.32 61,894 -12.44(-2.30%)
May 26, 2023 537.18 548.80 537.18 540.76 67,044 +2.29(+0.43%)
May 25, 2023 538.46 542.50 537.38 538.47 89,935 -2.04(-0.38%)
May 24, 2023 535.95 540.78 532.94 540.51 86,986 +3.89(+0.73%)
May 23, 2023 537.27 543.08 533.95 536.62 89,879 -1.91(-0.36%)
May 22, 2023 536.22 541.01 534.34 538.53 59,283 +1.38(+0.26%)
May 19, 2023 537.12 541.19 535.17 537.16 45,349 +2.41(+0.45%)
May 18, 2023 536.56 540.04 532.09 534.75 61,562 -4.14(-0.77%)
May 17, 2023 541.10 541.47 535.19 538.88 66,608 -3.60(-0.66%)
May 16, 2023 545.71 549.73 541.54 542.48 45,683 -1.71(-0.31%)
May 15, 2023 544.44 547.16 541.12 544.19 34,088 -1.42(-0.26%)
May 12, 2023 546.84 546.84 540.98 545.60 30,044 +1.98(+0.36%)
May 11, 2023 547.25 547.25 540.08 543.62 28,844 -6.55(-1.19%)
May 10, 2023 546.54 551.65 542.61 550.17 45,825 +5.38(+0.99%)
May 09, 2023 551.63 551.99 544.74 544.79 59,550 -6.05(-1.10%)
May 08, 2023 547.11 550.87 539.81 550.84 89,471 +1.71(+0.31%)
May 05, 2023 542.00 551.73 542.00 549.13 54,231 +5.97(+1.10%)
May 04, 2023 549.07 549.62 534.48 543.16 74,996 -5.65(-1.03%)
May 03, 2023 548.58 549.47 544.18 548.82 75,687 +2.06(+0.38%)
May 02, 2023 548.36 550.41 545.00 546.75 61,663 -4.64(-0.84%)
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.