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

Chemed Inc (NY: CHE )

565.52 -2.85 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 428.04 429.23 408.19 412.47 211,710 -22.20(-5.11%)
Feb 27, 2020 435.25 452.44 434.27 434.67 166,511 -10.87(-2.44%)
Feb 26, 2020 452.35 458.62 441.18 445.54 199,247 -6.96(-1.54%)
Feb 25, 2020 466.96 471.59 450.87 452.50 116,777 -16.17(-3.45%)
Feb 24, 2020 470.31 474.58 467.64 468.66 114,478 -10.56(-2.20%)
Feb 21, 2020 480.83 484.31 478.76 479.22 121,688 -1.68(-0.35%)
Feb 20, 2020 497.96 497.96 480.39 480.90 116,660 -19.68(-3.93%)
Feb 19, 2020 484.59 507.05 482.77 500.58 170,189 +15.42(+3.18%)
Feb 18, 2020 484.60 488.20 482.43 485.17 127,663 -0.11(-0.02%)
Feb 14, 2020 484.87 486.19 481.52 485.27 161,913 +0.05(+0.01%)
Feb 13, 2020 483.00 487.23 483.00 485.22 43,524 +1.52(+0.31%)
Feb 12, 2020 485.11 488.30 483.67 483.70 56,400 +0.03(+0.01%)
Feb 11, 2020 482.74 484.59 480.96 483.67 50,654 +3.13(+0.65%)
Feb 10, 2020 477.05 480.66 475.77 480.55 58,167 +2.03(+0.42%)
Feb 07, 2020 480.31 480.70 476.75 478.51 51,775 -2.62(-0.55%)
Feb 06, 2020 483.61 486.51 477.69 481.14 51,943 -1.22(-0.25%)
Feb 05, 2020 475.92 484.17 471.67 482.36 91,132 +11.66(+2.48%)
Feb 04, 2020 470.56 475.46 464.93 470.71 126,616 +5.39(+1.16%)
Feb 03, 2020 462.79 469.46 461.73 465.32 62,288 +4.37(+0.95%)
Jan 31, 2020 474.72 474.72 459.95 460.94 66,264 -14.67(-3.08%)
Jan 30, 2020 470.81 476.41 470.53 475.61 44,769 +1.81(+0.38%)
Jan 29, 2020 471.27 479.81 470.98 473.81 58,324 +2.07(+0.44%)
Jan 28, 2020 473.59 479.15 471.42 471.73 57,268 -0.65(-0.14%)
Jan 27, 2020 466.32 475.12 466.32 472.38 59,513 +0.89(+0.19%)
Jan 24, 2020 474.26 474.73 470.09 471.50 51,370 -2.30(-0.49%)
Jan 23, 2020 473.40 475.71 472.47 473.80 55,264 -0.24(-0.05%)
Jan 22, 2020 472.64 478.82 472.64 474.03 59,119 +3.24(+0.69%)
Jan 21, 2020 467.08 473.18 465.54 470.80 68,469 +3.15(+0.67%)
Jan 17, 2020 468.03 469.76 465.68 467.65 46,202 +0.57(+0.12%)
Jan 16, 2020 463.87 468.32 463.87 467.07 51,264 +5.18(+1.12%)
Jan 15, 2020 459.47 465.96 458.74 461.89 58,942 +3.13(+0.68%)
Jan 14, 2020 457.45 461.13 455.31 458.76 63,761 +1.31(+0.29%)
Jan 13, 2020 454.00 457.78 453.00 457.45 114,113 +4.70(+1.04%)
Jan 10, 2020 451.26 453.42 446.47 452.75 69,405 +2.91(+0.65%)
Jan 09, 2020 443.62 452.81 441.25 449.84 52,848 +7.56(+1.71%)
Jan 08, 2020 437.26 443.19 436.54 442.28 70,302 +5.76(+1.32%)
Jan 07, 2020 439.56 440.48 436.40 436.52 66,852 -4.04(-0.92%)
Jan 06, 2020 433.83 440.70 432.25 440.56 65,469 +4.97(+1.14%)
Jan 03, 2020 432.08 438.25 427.69 435.59 78,727 +0.59(+0.14%)
Jan 02, 2020 434.99 436.23 428.39 435.00 52,263 +1.47(+0.34%)
Dec 31, 2019 435.07 436.24 431.35 433.53 67,581 -1.90(-0.44%)
Dec 30, 2019 433.19 435.43 431.07 435.43 46,111 +2.45(+0.57%)
Dec 27, 2019 433.46 437.26 431.46 432.99 56,233 -0.14(-0.03%)
Dec 26, 2019 432.47 436.16 432.09 433.12 31,697 +1.79(+0.41%)
Dec 24, 2019 431.10 432.30 429.05 431.34 15,806 +0.92(+0.21%)
Dec 23, 2019 430.42 431.49 428.37 430.42 92,982 +0.38(+0.09%)
Dec 20, 2019 426.90 431.31 424.66 430.03 125,031 +4.58(+1.08%)
Dec 19, 2019 427.76 429.90 424.68 425.45 65,158 -2.44(-0.57%)
Dec 18, 2019 434.15 434.15 425.78 427.89 102,476 -5.35(-1.23%)
Dec 17, 2019 436.39 436.95 432.77 433.24 56,746 -2.41(-0.55%)
Dec 16, 2019 436.61 439.29 434.74 435.65 67,233 +1.27(+0.29%)
Dec 13, 2019 431.25 435.43 429.28 434.38 71,229 +3.70(+0.86%)
Dec 12, 2019 430.87 432.77 428.29 430.68 49,289 +0.86(+0.20%)
Dec 11, 2019 427.74 430.87 424.10 429.82 66,815 +3.26(+0.76%)
Dec 10, 2019 425.45 428.93 423.63 426.56 52,164 +2.08(+0.49%)
Dec 09, 2019 430.05 430.50 423.14 424.48 112,373 -5.75(-1.34%)
Dec 06, 2019 430.52 433.45 428.00 430.23 83,692 +3.19(+0.75%)
Dec 05, 2019 428.64 428.85 425.52 427.04 119,236 -0.35(-0.08%)
Dec 04, 2019 425.50 432.95 423.93 427.39 135,058 +3.09(+0.73%)
Dec 03, 2019 412.44 424.44 411.52 424.30 48,150 +7.34(+1.76%)
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.