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

Chemed Inc (NY: CHE )

548.16 +7.97 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 30, 2022 511.98 511.98 502.30 508.22 91,489 -6.69(-1.30%)
Dec 29, 2022 511.64 515.81 511.38 514.91 45,855 +6.12(+1.20%)
Dec 28, 2022 512.79 513.47 507.64 508.79 47,696 -2.18(-0.43%)
Dec 27, 2022 512.77 514.27 507.80 510.97 41,331 -2.97(-0.58%)
Dec 23, 2022 512.18 515.75 508.80 513.94 43,149 +2.71(+0.53%)
Dec 22, 2022 511.54 512.34 506.36 511.23 52,933 -1.02(-0.20%)
Dec 21, 2022 504.44 512.47 500.29 512.26 82,530 +9.27(+1.84%)
Dec 20, 2022 499.15 503.88 494.96 502.99 71,228 +4.13(+0.83%)
Dec 19, 2022 503.82 503.82 497.40 498.86 100,459 -1.86(-0.37%)
Dec 16, 2022 497.89 502.69 496.48 500.72 135,684 -0.90(-0.18%)
Dec 15, 2022 514.06 514.06 497.54 501.61 60,317 -14.50(-2.81%)
Dec 14, 2022 515.23 520.24 514.14 516.11 84,107 +2.84(+0.55%)
Dec 13, 2022 519.27 519.27 510.54 513.27 88,728 +0.48(+0.09%)
Dec 12, 2022 514.59 517.95 509.67 512.79 58,739 -1.79(-0.35%)
Dec 09, 2022 519.79 521.88 514.59 514.59 64,119 -5.21(-1.00%)
Dec 08, 2022 517.17 520.03 511.48 519.79 80,843 +3.39(+0.66%)
Dec 07, 2022 517.70 521.19 511.94 516.40 118,146 -1.11(-0.21%)
Dec 06, 2022 520.83 521.21 512.47 517.50 93,068 -2.48(-0.48%)
Dec 05, 2022 519.05 520.35 511.19 519.98 57,129 -1.85(-0.35%)
Dec 02, 2022 515.76 523.62 514.65 521.84 60,640 +5.06(+0.98%)
Dec 01, 2022 521.68 521.68 515.38 516.78 89,001 -0.98(-0.19%)
Nov 30, 2022 507.15 521.69 504.87 517.75 123,817 +8.26(+1.62%)
Nov 29, 2022 506.82 515.44 506.61 509.50 83,524 +0.99(+0.19%)
Nov 28, 2022 516.02 519.31 506.73 508.51 69,288 -6.17(-1.20%)
Nov 25, 2022 511.32 518.97 508.02 514.69 43,735 +3.80(+0.74%)
Nov 23, 2022 506.97 513.32 505.54 510.88 55,479 +4.95(+0.98%)
Nov 22, 2022 503.13 507.80 500.31 505.93 68,500 +2.92(+0.58%)
Nov 21, 2022 503.89 508.08 501.46 503.02 89,473 +1.54(+0.31%)
Nov 18, 2022 498.14 503.63 494.19 501.47 121,868 +8.28(+1.68%)
Nov 17, 2022 495.65 497.88 490.79 493.19 80,609 -2.62(-0.53%)
Nov 16, 2022 497.56 502.68 491.77 495.81 80,995 +1.27(+0.26%)
Nov 15, 2022 491.49 495.68 487.73 494.53 74,343 +6.29(+1.29%)
Nov 14, 2022 488.88 492.82 486.74 488.24 100,699 +0.33(+0.07%)
Nov 11, 2022 498.48 498.48 486.35 487.91 130,922 -9.85(-1.98%)
Nov 10, 2022 494.26 498.12 486.55 497.76 105,168 +12.00(+2.47%)
Nov 09, 2022 485.22 489.57 481.09 485.76 85,481 -0.99(-0.20%)
Nov 08, 2022 484.68 492.20 482.66 486.75 99,759 +5.35(+1.11%)
Nov 07, 2022 477.99 484.49 475.78 481.41 86,499 +3.12(+0.65%)
Nov 04, 2022 483.47 486.24 472.96 478.29 78,305 +0.12(+0.03%)
Nov 03, 2022 480.13 483.30 469.64 478.17 117,717 -6.79(-1.40%)
Nov 02, 2022 477.23 496.08 472.91 484.95 160,806 +10.82(+2.28%)
Nov 01, 2022 456.06 480.29 456.06 474.14 175,164 +10.00(+2.15%)
Oct 31, 2022 454.76 465.00 453.67 464.14 174,826 +4.91(+1.07%)
Oct 28, 2022 456.55 463.40 456.55 459.23 102,238 +1.41(+0.31%)
Oct 27, 2022 464.46 466.08 455.35 457.81 92,144 -7.41(-1.59%)
Oct 26, 2022 460.10 471.79 458.60 465.22 72,601 +10.00(+2.20%)
Oct 25, 2022 448.67 456.26 447.41 455.22 94,642 +7.15(+1.60%)
Oct 24, 2022 443.96 449.74 439.91 448.07 78,805 +7.75(+1.76%)
Oct 21, 2022 445.08 447.07 435.87 440.32 84,280 -7.45(-1.66%)
Oct 20, 2022 451.37 454.81 445.60 447.76 58,825 -1.24(-0.28%)
Oct 19, 2022 452.84 455.42 443.18 449.01 74,171 -3.28(-0.73%)
Oct 18, 2022 450.43 456.70 450.43 452.29 81,593 +9.11(+2.05%)
Oct 17, 2022 434.63 447.94 432.45 443.18 76,753 +13.21(+3.07%)
Oct 14, 2022 439.18 441.18 429.18 429.97 90,338 -6.33(-1.45%)
Oct 13, 2022 430.85 441.21 427.64 436.30 79,003 +2.74(+0.63%)
Oct 12, 2022 436.18 438.78 430.07 433.56 87,433 -2.50(-0.57%)
Oct 11, 2022 432.81 438.04 432.10 436.06 91,418 +1.21(+0.28%)
Oct 10, 2022 436.00 436.94 429.51 434.85 50,094 +1.29(+0.30%)
Oct 07, 2022 437.74 437.74 430.25 433.56 77,827 -4.33(-0.99%)
Oct 06, 2022 443.66 444.12 434.86 437.89 76,774 -6.33(-1.43%)
Oct 05, 2022 444.92 448.22 440.44 444.23 73,827 -4.80(-1.07%)
Oct 04, 2022 448.66 450.35 444.13 449.03 70,820 +4.96(+1.12%)
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.