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

Chemed Inc (NY: CHE )

554.37 +6.21 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 241.09 241.96 238.59 240.82 92,499 +0.48(+0.20%)
Nov 29, 2017 237.23 240.78 235.84 240.34 87,414 +3.44(+1.45%)
Nov 28, 2017 235.50 237.50 234.59 236.90 104,348 +1.68(+0.72%)
Nov 27, 2017 234.43 236.81 233.67 235.22 92,612 +0.38(+0.16%)
Nov 24, 2017 233.34 235.92 231.46 234.83 73,816 +1.63(+0.70%)
Nov 22, 2017 233.17 236.54 231.74 233.20 84,733 +0.02(+0.01%)
Nov 21, 2017 227.10 233.43 226.41 233.18 127,287 +6.40(+2.82%)
Nov 20, 2017 226.57 226.90 223.23 226.78 104,655 -0.01(-0.00%)
Nov 17, 2017 226.89 230.12 226.18 226.79 98,042 -1.43(-0.63%)
Nov 16, 2017 228.16 230.56 227.04 228.22 136,200 +0.64(+0.28%)
Nov 15, 2017 225.01 228.92 222.41 227.58 143,621 +0.62(+0.27%)
Nov 14, 2017 225.62 227.87 225.11 226.96 129,865 +0.47(+0.21%)
Nov 13, 2017 225.61 227.45 222.49 226.49 99,213 +0.19(+0.08%)
Nov 10, 2017 225.90 227.10 224.74 226.31 99,599 +0.26(+0.12%)
Nov 09, 2017 227.05 227.62 225.46 226.04 84,790 -1.62(-0.71%)
Nov 08, 2017 226.68 228.38 225.28 227.66 103,966 +0.42(+0.19%)
Nov 07, 2017 225.28 228.80 224.18 227.24 110,923 +0.69(+0.31%)
Nov 06, 2017 228.48 229.38 223.63 226.55 130,786 -3.29(-1.43%)
Nov 03, 2017 224.80 230.76 222.83 229.84 129,642 +5.04(+2.24%)
Nov 02, 2017 219.17 225.84 218.06 224.80 149,094 +5.29(+2.41%)
Nov 01, 2017 219.42 219.91 214.52 219.51 132,052 +1.00(+0.46%)
Oct 31, 2017 220.07 220.23 216.62 218.51 125,171 +0.76(+0.35%)
Oct 30, 2017 225.69 226.49 216.21 217.75 140,424 -9.34(-4.11%)
Oct 27, 2017 213.24 228.36 213.24 227.09 142,662 +20.31(+9.82%)
Oct 26, 2017 208.41 210.34 204.28 206.78 93,528 -1.35(-0.65%)
Oct 25, 2017 206.25 208.88 205.13 208.12 107,110 +2.14(+1.04%)
Oct 24, 2017 203.98 206.15 202.25 205.98 68,216 +2.27(+1.11%)
Oct 23, 2017 205.57 206.31 202.83 203.71 81,285 -1.86(-0.90%)
Oct 20, 2017 206.25 207.13 204.43 205.57 64,969 +1.10(+0.54%)
Oct 19, 2017 200.45 204.59 199.35 204.47 82,072 +3.45(+1.72%)
Oct 18, 2017 197.95 203.06 196.88 201.01 94,531 +3.40(+1.72%)
Oct 17, 2017 196.81 199.03 196.62 197.61 63,066 +0.88(+0.45%)
Oct 16, 2017 195.47 198.31 193.78 196.73 40,114 +1.44(+0.74%)
Oct 13, 2017 200.37 200.37 194.67 195.29 93,651 -4.98(-2.49%)
Oct 12, 2017 198.14 201.20 196.88 200.27 93,114 +1.64(+0.83%)
Oct 11, 2017 197.00 200.59 197.00 198.63 77,936 +0.87(+0.44%)
Oct 10, 2017 196.87 198.37 195.01 197.76 95,298 +1.43(+0.73%)
Oct 09, 2017 199.04 199.04 195.54 196.33 89,765 -2.71(-1.36%)
Oct 06, 2017 199.55 201.09 197.21 199.04 63,919 -0.87(-0.44%)
Oct 05, 2017 199.74 202.79 197.57 199.91 121,492 +0.23(+0.12%)
Oct 04, 2017 199.19 201.56 198.30 199.68 52,354 +0.49(+0.25%)
Oct 03, 2017 200.10 204.03 196.81 199.19 58,164 +0.17(+0.08%)
Oct 02, 2017 198.06 199.09 195.72 199.02 79,827 +1.42(+0.72%)
Sep 29, 2017 193.52 197.71 193.52 197.60 109,702 +4.08(+2.11%)
Sep 28, 2017 192.53 194.37 192.28 193.52 72,163 +0.76(+0.40%)
Sep 27, 2017 190.26 193.57 187.18 192.76 120,193 +2.89(+1.52%)
Sep 26, 2017 190.66 190.81 188.56 189.87 82,108 +0.09(+0.05%)
Sep 25, 2017 187.05 190.28 186.56 189.78 80,729 +2.14(+1.14%)
Sep 22, 2017 186.78 188.44 185.54 187.64 71,286 +1.09(+0.59%)
Sep 21, 2017 186.40 188.15 185.35 186.54 77,871 +0.25(+0.14%)
Sep 20, 2017 183.76 186.62 181.99 186.29 101,965 +2.46(+1.34%)
Sep 19, 2017 189.37 189.88 182.44 183.82 114,937 -5.38(-2.84%)
Sep 18, 2017 191.74 193.33 189.06 189.20 100,252 -2.37(-1.24%)
Sep 15, 2017 189.44 192.65 188.61 191.57 216,317 +2.60(+1.38%)
Sep 14, 2017 188.10 189.11 185.95 188.97 67,210 +0.57(+0.30%)
Sep 13, 2017 187.97 188.86 187.82 188.40 59,274 -0.65(-0.34%)
Sep 12, 2017 189.65 189.86 187.79 189.04 43,835 -0.37(-0.20%)
Sep 11, 2017 189.24 190.68 188.18 189.42 73,617 +1.19(+0.63%)
Sep 08, 2017 189.03 190.09 188.04 188.22 97,561 -0.96(-0.51%)
Sep 07, 2017 192.18 192.94 189.11 189.18 112,859 -3.15(-1.64%)
Sep 06, 2017 192.66 195.17 190.15 192.33 78,022 +0.39(+0.20%)
Sep 05, 2017 192.40 193.84 190.41 191.94 87,608 -1.10(-0.57%)
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.