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, 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%)
Nov 01, 2021 478.42 490.79 477.99 486.28 128,628 +8.29(+1.73%)
Oct 29, 2021 452.96 487.71 452.96 477.99 204,013 +34.94(+7.89%)
Oct 28, 2021 439.88 445.00 437.84 443.05 68,280 +5.30(+1.21%)
Oct 27, 2021 438.40 441.24 430.00 437.75 66,017 -0.10(-0.02%)
Oct 26, 2021 434.34 437.85 69,126 +1.27(+0.29%)
Oct 25, 2021 445.86 445.86 434.60 436.58 86,866 -10.07(-2.25%)
Oct 22, 2021 456.08 457.89 444.55 446.65 80,432 -10.33(-2.26%)
Oct 21, 2021 442.94 457.26 441.55 456.98 105,841 +15.97(+3.62%)
Oct 20, 2021 440.05 445.01 436.17 441.01 76,688 +3.60(+0.82%)
Oct 19, 2021 431.31 438.39 431.31 437.41 87,323 +6.46(+1.50%)
Oct 18, 2021 425.54 431.04 422.66 430.95 111,106 +4.63(+1.09%)
Oct 15, 2021 416.13 427.62 413.92 426.32 95,484 +12.34(+2.98%)
Oct 14, 2021 406.50 415.97 406.50 413.98 66,681 +9.13(+2.25%)
Oct 13, 2021 409.73 412.70 403.83 404.85 127,762 -4.05(-0.99%)
Oct 12, 2021 404.49 408.98 399.44 408.91 175,854 +4.97(+1.23%)
Oct 11, 2021 411.65 411.65 401.46 403.94 90,474 -8.50(-2.06%)
Oct 08, 2021 417.03 419.51 411.81 412.44 122,710 -4.32(-1.04%)
Oct 07, 2021 424.28 427.65 416.47 416.77 214,962 -7.80(-1.84%)
Oct 06, 2021 429.79 429.79 421.55 424.57 99,608 -8.31(-1.92%)
Oct 05, 2021 443.96 445.89 431.74 432.87 125,061 -12.14(-2.73%)
Oct 04, 2021 453.05 456.66 442.26 445.01 123,030 -8.76(-1.93%)
Oct 01, 2021 462.26 462.26 452.31 453.78 76,132 -7.24(-1.57%)
Sep 30, 2021 466.89 470.80 460.63 461.01 101,515 -4.14(-0.89%)
Sep 29, 2021 465.31 469.86 461.96 465.15 114,869 +2.98(+0.65%)
Sep 28, 2021 465.41 465.45 459.95 462.17 47,976 -5.00(-1.07%)
Sep 27, 2021 461.88 468.32 460.46 467.18 65,079 +2.92(+0.63%)
Sep 24, 2021 463.75 465.65 461.88 464.25 55,493 -1.62(-0.35%)
Sep 23, 2021 468.80 468.87 462.28 465.88 76,715 -3.04(-0.65%)
Sep 22, 2021 468.91 473.37 467.84 468.92 55,046 +0.02(+0.00%)
Sep 21, 2021 468.29 471.41 465.63 468.90 77,726 +1.40(+0.30%)
Sep 20, 2021 467.77 468.05 462.90 467.50 74,600 -3.82(-0.81%)
Sep 17, 2021 474.51 475.25 468.81 471.32 235,167 -2.57(-0.54%)
Sep 16, 2021 473.02 475.71 466.59 473.89 85,908 +0.74(+0.16%)
Sep 15, 2021 469.34 474.06 468.53 473.14 114,668 +1.32(+0.28%)
Sep 14, 2021 477.25 477.55 469.88 471.83 93,908 -3.34(-0.70%)
Sep 13, 2021 472.80 475.76 467.73 475.17 86,559 +3.93(+0.83%)
Sep 10, 2021 475.45 475.45 470.58 471.24 69,065 -3.04(-0.64%)
Sep 09, 2021 473.08 477.14 471.71 474.28 92,288 +2.63(+0.56%)
Sep 08, 2021 459.96 472.57 457.62 471.66 83,754 +11.70(+2.54%)
Sep 07, 2021 470.89 471.04 459.16 459.96 87,178 -14.06(-2.97%)
Sep 03, 2021 479.16 483.59 473.47 474.03 74,017 -6.77(-1.41%)
Sep 02, 2021 473.56 483.33 471.94 480.80 70,106 +7.84(+1.66%)
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.