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 (%)
Oct 31, 2023 563.70 563.70 555.40 561.47 80,227 +0.41(+0.07%)
Oct 30, 2023 566.41 567.57 554.70 561.06 91,137 -2.50(-0.44%)
Oct 27, 2023 556.45 565.26 548.28 563.55 116,270 +10.48(+1.89%)
Oct 26, 2023 526.96 554.75 514.95 553.08 211,422 +47.14(+9.32%)
Oct 25, 2023 504.16 515.20 501.58 505.94 115,857 -0.10(-0.02%)
Oct 24, 2023 508.41 512.28 504.21 506.04 58,931 -4.17(-0.82%)
Oct 23, 2023 508.29 513.13 506.04 510.21 66,241 -0.83(-0.16%)
Oct 20, 2023 520.80 520.80 510.26 511.04 59,576 -6.91(-1.33%)
Oct 19, 2023 517.21 519.72 511.99 517.94 90,271 +0.58(+0.11%)
Oct 18, 2023 517.97 518.13 512.01 517.36 50,926 -1.83(-0.35%)
Oct 17, 2023 511.80 521.89 511.80 519.19 60,935 +6.47(+1.26%)
Oct 16, 2023 505.66 517.53 505.66 512.72 62,917 +11.07(+2.21%)
Oct 13, 2023 505.69 505.69 496.32 501.65 83,311 -3.50(-0.69%)
Oct 12, 2023 513.86 513.94 504.56 505.16 54,170 -10.05(-1.95%)
Oct 11, 2023 516.81 517.70 510.93 515.21 45,185 -3.67(-0.71%)
Oct 10, 2023 515.85 520.39 514.19 518.88 71,277 +2.99(+0.58%)
Oct 09, 2023 513.89 518.43 513.28 515.88 41,080 +0.51(+0.10%)
Oct 06, 2023 512.30 517.79 506.25 515.38 36,956 +5.93(+1.16%)
Oct 05, 2023 503.18 509.50 503.18 509.45 30,228 +3.46(+0.68%)
Oct 04, 2023 509.69 510.28 504.14 505.99 50,143 -0.45(-0.09%)
Oct 03, 2023 515.24 516.24 504.83 506.44 50,977 -8.48(-1.65%)
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.