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 (%)
Dec 31, 2020 526.72 526.72 526.72 58,526 +4.94(+0.95%)
Dec 30, 2020 523.02 532.14 520.57 521.78 58,526 -2.39(-0.46%)
Dec 29, 2020 534.30 534.30 517.12 524.17 72,660 -8.74(-1.64%)
Dec 28, 2020 533.66 535.59 520.47 532.91 66,556 +2.12(+0.40%)
Dec 24, 2020 530.45 533.96 526.68 530.80 26,695 -0.21(-0.04%)
Dec 23, 2020 528.73 537.79 528.69 531.01 80,036 +4.89(+0.93%)
Dec 22, 2020 516.21 529.92 512.23 526.12 79,161 +8.33(+1.61%)
Dec 21, 2020 529.88 529.88 513.03 517.79 90,277 -14.95(-2.81%)
Dec 18, 2020 518.46 533.67 513.26 532.75 228,327 +17.66(+3.43%)
Dec 17, 2020 502.64 515.57 502.64 515.09 101,218 +12.40(+2.47%)
Dec 16, 2020 496.73 507.94 494.04 502.68 101,945 +9.81(+1.99%)
Dec 15, 2020 488.52 494.31 482.56 492.87 68,309 +8.22(+1.70%)
Dec 14, 2020 482.76 494.32 482.15 484.65 91,890 +5.02(+1.05%)
Dec 11, 2020 478.59 481.54 472.32 479.63 60,469 +2.52(+0.53%)
Dec 10, 2020 474.94 478.92 473.72 477.11 75,749 -1.69(-0.35%)
Dec 09, 2020 480.10 483.34 473.87 478.80 65,727 -2.17(-0.45%)
Dec 08, 2020 468.90 482.06 465.53 480.97 79,789 +12.35(+2.64%)
Dec 07, 2020 472.37 473.80 465.23 468.62 51,962 -0.06(-0.01%)
Dec 04, 2020 466.25 470.39 464.87 468.67 74,828 +5.18(+1.12%)
Dec 03, 2020 473.33 474.75 462.99 463.49 83,526 -7.92(-1.68%)
Dec 02, 2020 476.86 476.86 469.45 471.41 68,197 -3.27(-0.69%)
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.