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

Chemed Inc (NY: CHE )

543.66 -0.51 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2022 456.27 465.10 465.10 56,351 +5.35(+1.16%)
Jan 28, 2022 449.50 459.76 445.09 459.76 35,616 +11.10(+2.47%)
Jan 27, 2022 452.97 458.22 448.13 448.66 39,662 -3.66(-0.81%)
Jan 26, 2022 461.69 473.33 451.74 452.32 35,569 -6.77(-1.48%)
Jan 25, 2022 467.66 467.66 457.26 459.09 46,638 -14.56(-3.07%)
Jan 24, 2022 462.12 474.62 459.17 473.65 42,904 +6.92(+1.48%)
Jan 21, 2022 467.49 473.96 466.70 466.73 48,667 -1.32(-0.28%)
Jan 20, 2022 476.62 482.62 468.04 468.05 33,335 -4.09(-0.87%)
Jan 19, 2022 478.09 480.77 471.27 472.14 56,320 -2.84(-0.60%)
Jan 18, 2022 478.96 479.63 468.51 474.97 57,791 -6.61(-1.37%)
Jan 14, 2022 481.58 0 -3.54(-0.73%)
Jan 13, 2022 487.92 491.63 484.19 485.12 33,457 -3.66(-0.75%)
Jan 12, 2022 496.75 496.75 487.62 488.78 38,377 -7.50(-1.51%)
Jan 11, 2022 491.97 500.43 491.13 496.28 39,036 -0.16(-0.03%)
Jan 10, 2022 490.98 496.90 480.80 496.44 41,504 +4.27(+0.87%)
Jan 07, 2022 497.76 499.51 491.97 492.16 49,876 -6.94(-1.39%)
Jan 06, 2022 499.45 507.69 495.85 499.11 57,187 -3.10(-0.62%)
Jan 05, 2022 511.80 514.79 502.08 502.20 81,670 -5.80(-1.14%)
Jan 04, 2022 519.41 519.41 507.81 508.00 52,567 -14.77(-2.83%)
Jan 03, 2022 524.34 526.42 514.16 522.77 49,072 -1.97(-0.38%)
Dec 31, 2021 524.92 529.20 524.75 524.75 23,505 -0.81(-0.15%)
Dec 30, 2021 525.74 535.49 525.16 525.56 43,590 -4.53(-0.86%)
Dec 29, 2021 530.46 533.89 525.71 530.09 29,913 +1.88(+0.36%)
Dec 28, 2021 530.37 533.22 525.70 528.21 44,444 -3.58(-0.67%)
Dec 27, 2021 518.96 532.11 518.96 531.79 47,741 +10.74(+2.06%)
Dec 23, 2021 514.77 526.00 511.40 521.05 69,903 +9.08(+1.77%)
Dec 22, 2021 503.20 515.95 503.20 511.97 86,212 +6.75(+1.34%)
Dec 21, 2021 505.40 507.78 499.79 505.23 57,515 +0.83(+0.17%)
Dec 20, 2021 506.64 510.78 499.05 504.39 87,869 -5.54(-1.09%)
Dec 17, 2021 497.31 519.63 497.31 509.93 298,308 +13.95(+2.81%)
Dec 16, 2021 512.19 512.19 494.60 495.98 134,542 -16.49(-3.22%)
Dec 15, 2021 508.89 513.31 502.93 512.48 102,802 +3.36(+0.66%)
Dec 14, 2021 506.56 514.87 499.76 509.11 93,961 -0.74(-0.15%)
Dec 13, 2021 506.56 513.97 506.56 509.86 88,188 -0.08(-0.02%)
Dec 10, 2021 498.29 510.48 494.22 509.94 99,493 +13.51(+2.72%)
Dec 09, 2021 497.38 504.32 493.67 496.43 76,035 -0.51(-0.10%)
Dec 08, 2021 488.02 497.92 488.02 496.93 63,487 +8.09(+1.66%)
Dec 07, 2021 487.31 492.64 481.07 488.84 74,203 +9.80(+2.05%)
Dec 06, 2021 468.89 480.45 463.12 479.04 110,756 +12.86(+2.76%)
Dec 03, 2021 475.34 475.34 464.48 466.18 85,105 -5.60(-1.19%)
Dec 02, 2021 462.89 476.20 462.89 471.78 97,683 +7.87(+1.70%)
Dec 01, 2021 466.19 478.37 463.51 463.91 89,689 +2.20(+0.48%)
Nov 30, 2021 463.76 469.16 461.11 461.71 130,142 -5.36(-1.15%)
Nov 29, 2021 483.75 483.75 465.52 467.07 75,647 -12.33(-2.57%)
Nov 26, 2021 494.80 494.95 478.84 479.40 55,766 -15.52(-3.14%)
Nov 24, 2021 495.72 500.01 494.38 494.92 31,550 -1.02(-0.21%)
Nov 23, 2021 493.50 498.13 491.87 495.94 38,212 +1.15(+0.23%)
Nov 22, 2021 501.96 501.96 494.31 494.79 49,634 -5.37(-1.07%)
Nov 19, 2021 496.93 503.55 494.95 500.16 98,641 +1.77(+0.35%)
Nov 18, 2021 499.83 498.40 496.68 498.39 60,477 -2.62(-0.52%)
Nov 17, 2021 495.57 502.12 494.95 501.01 49,513 +2.50(+0.50%)
Nov 16, 2021 493.62 501.15 493.62 498.51 43,578 +3.77(+0.76%)
Nov 15, 2021 497.42 500.51 493.98 494.74 57,214 -3.00(-0.60%)
Nov 12, 2021 495.03 498.51 493.32 497.74 79,652 +2.95(+0.60%)
Nov 11, 2021 493.63 497.57 493.63 494.79 67,339 +0.46(+0.09%)
Nov 10, 2021 493.18 494.33 46,529 -0.50(-0.10%)
Nov 09, 2021 497.43 500.26 493.72 494.83 64,547 -1.72(-0.35%)
Nov 08, 2021 490.64 497.72 483.65 496.56 97,310 +4.61(+0.94%)
Nov 05, 2021 481.49 496.43 481.49 491.95 195,249 +8.82(+1.83%)
Nov 04, 2021 482.37 490.83 478.17 483.12 157,772 +1.42(+0.29%)
Nov 03, 2021 473.52 484.33 472.66 481.71 107,581 +4.39(+0.92%)
Nov 02, 2021 489.60 489.60 476.70 477.32 124,697 -8.96(-1.84%)
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.