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 (%)
Jun 30, 2020 435.39 448.10 433.86 445.81 136,620 +7.52(+1.72%)
Jun 29, 2020 440.64 443.19 436.03 438.28 108,652 -1.19(-0.27%)
Jun 26, 2020 444.75 448.11 439.47 439.47 243,036 -5.28(-1.19%)
Jun 25, 2020 440.30 445.18 431.99 444.75 158,348 +4.94(+1.12%)
Jun 24, 2020 443.34 446.71 434.92 439.81 265,502 -8.22(-1.84%)
Jun 23, 2020 451.05 451.62 444.92 448.03 94,770 -1.33(-0.30%)
Jun 22, 2020 451.50 453.73 444.71 449.36 62,341 -1.32(-0.29%)
Jun 19, 2020 447.03 452.30 446.97 450.69 141,552 +5.77(+1.30%)
Jun 18, 2020 439.56 448.13 439.06 444.92 76,428 +1.16(+0.26%)
Jun 17, 2020 447.27 448.15 440.15 443.76 107,669 -1.60(-0.36%)
Jun 16, 2020 448.94 449.19 439.87 445.36 79,676 +6.54(+1.49%)
Jun 15, 2020 420.94 443.65 420.21 438.82 111,474 +8.66(+2.01%)
Jun 12, 2020 430.66 432.81 422.35 430.16 165,127 +7.26(+1.72%)
Jun 11, 2020 437.04 441.63 419.58 422.89 120,652 -20.57(-4.64%)
Jun 10, 2020 431.57 448.83 423.11 443.46 149,535 +11.87(+2.75%)
Jun 09, 2020 449.36 449.36 431.32 431.59 86,229 -21.34(-4.71%)
Jun 08, 2020 449.21 456.87 449.21 452.93 99,991 +1.88(+0.42%)
Jun 05, 2020 450.15 455.22 443.76 451.05 79,730 +4.09(+0.92%)
Jun 04, 2020 455.75 458.75 444.16 446.96 92,126 -16.73(-3.61%)
Jun 03, 2020 460.61 467.23 456.89 463.69 139,431 +2.88(+0.62%)
Jun 02, 2020 463.52 463.52 452.71 460.82 105,164 -3.62(-0.78%)
Jun 01, 2020 470.16 472.00 463.91 464.44 86,470 -8.49(-1.80%)
May 29, 2020 475.43 476.90 468.44 472.92 180,810 -3.72(-0.78%)
May 28, 2020 468.53 486.55 467.96 476.64 77,623 +6.88(+1.46%)
May 27, 2020 475.95 475.95 457.96 469.76 107,493 -3.82(-0.81%)
May 26, 2020 479.55 482.97 473.30 473.59 111,935 +2.31(+0.49%)
May 22, 2020 474.02 474.02 467.90 471.27 61,862 -0.05(-0.01%)
May 21, 2020 466.83 472.35 466.83 471.32 85,644 +3.42(+0.73%)
May 20, 2020 466.80 475.06 465.62 467.91 86,209 +5.72(+1.24%)
May 19, 2020 462.81 471.76 461.44 462.19 104,144 +2.16(+0.47%)
May 18, 2020 462.23 467.72 453.63 460.03 170,453 +7.17(+1.58%)
May 15, 2020 427.85 453.59 427.81 452.86 239,554 +24.25(+5.66%)
May 14, 2020 423.96 429.62 417.29 428.61 150,823 +3.42(+0.80%)
May 13, 2020 428.29 435.16 420.16 425.19 114,588 -3.74(-0.87%)
May 12, 2020 430.66 435.43 426.71 428.93 174,783 -3.09(-0.72%)
May 11, 2020 415.24 437.32 415.24 432.03 119,726 +10.99(+2.61%)
May 08, 2020 425.00 425.00 415.64 421.03 106,614 +3.56(+0.85%)
May 07, 2020 419.71 428.36 416.22 417.48 87,251 +2.66(+0.64%)
May 06, 2020 420.61 423.06 414.82 414.82 75,474 -4.94(-1.18%)
May 05, 2020 412.65 424.56 412.65 419.76 95,922 +8.89(+2.16%)
May 04, 2020 415.24 415.24 406.73 410.87 78,453 -11.14(-2.64%)
May 01, 2020 409.03 427.53 406.92 422.01 108,943 +10.58(+2.57%)
Apr 30, 2020 431.25 431.25 409.63 411.43 130,185 -22.06(-5.09%)
Apr 29, 2020 457.97 457.97 424.57 433.50 138,499 +1.73(+0.40%)
Apr 28, 2020 454.33 456.30 431.77 431.77 87,700 -19.44(-4.31%)
Apr 27, 2020 455.14 456.57 446.16 451.21 133,049 +0.86(+0.19%)
Apr 24, 2020 434.90 450.35 434.07 450.35 88,491 +17.76(+4.11%)
Apr 23, 2020 415.37 434.64 413.54 432.59 114,260 +20.32(+4.93%)
Apr 22, 2020 411.52 426.35 406.22 412.27 144,087 +8.38(+2.08%)
Apr 21, 2020 428.55 428.55 398.88 403.89 107,333 -32.44(-7.44%)
Apr 20, 2020 442.73 444.15 432.61 436.33 108,726 -9.01(-2.02%)
Apr 17, 2020 456.59 456.59 438.65 445.34 164,427 +0.62(+0.14%)
Apr 16, 2020 447.80 457.60 440.55 444.72 119,440 -1.53(-0.34%)
Apr 15, 2020 448.13 470.49 445.21 446.25 110,000 -7.88(-1.74%)
Apr 14, 2020 458.28 458.44 446.49 454.13 88,343 +6.14(+1.37%)
Apr 13, 2020 468.73 469.14 442.89 447.99 98,957 -17.16(-3.69%)
Apr 09, 2020 444.51 467.08 442.48 465.14 136,685 +24.71(+5.61%)
Apr 08, 2020 423.45 444.87 421.55 440.43 109,151 +19.50(+4.63%)
Apr 07, 2020 443.92 449.19 414.79 420.93 135,769 -11.56(-2.67%)
Apr 06, 2020 426.83 442.06 417.03 432.49 111,741 +21.31(+5.18%)
Apr 03, 2020 417.79 425.75 403.45 411.18 237,023 -11.27(-2.67%)
Apr 02, 2020 392.61 428.75 389.61 422.44 137,522 +26.81(+6.78%)
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.