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 (%)
Feb 28, 2022 472.14 475.86 465.57 474.78 94,021 -2.47(-0.52%)
Feb 25, 2022 443.17 479.71 451.48 477.25 98,836 +21.99(+4.83%)
Feb 24, 2022 442.14 457.25 441.85 455.26 71,805 +1.43(+0.31%)
Feb 23, 2022 461.30 462.74 452.97 453.84 49,662 -6.39(-1.39%)
Feb 22, 2022 452.26 463.58 450.02 460.22 58,590 +4.45(+0.98%)
Feb 18, 2022 455.77 0 +0.17(+0.04%)
Feb 17, 2022 461.52 462.49 455.56 455.60 26,750 -9.28(-2.00%)
Feb 16, 2022 470.68 470.68 455.00 464.89 68,351 -9.65(-2.03%)
Feb 15, 2022 463.85 478.17 463.85 474.54 29,771 +13.56(+2.94%)
Feb 14, 2022 468.42 470.44 460.31 460.98 60,299 -7.73(-1.65%)
Feb 11, 2022 475.42 479.42 466.84 468.70 53,075 -8.19(-1.72%)
Feb 10, 2022 471.24 482.18 470.99 476.90 64,899 -0.68(-0.14%)
Feb 09, 2022 473.56 482.82 471.94 477.58 30,618 +4.20(+0.89%)
Feb 08, 2022 457.32 476.18 454.88 473.38 56,349 +13.80(+3.00%)
Feb 07, 2022 464.99 464.99 456.91 459.58 28,751 -4.04(-0.87%)
Feb 04, 2022 461.53 468.22 455.91 463.62 24,001 -1.52(-0.33%)
Feb 03, 2022 462.96 466.32 461.31 465.13 29,268 -1.32(-0.28%)
Feb 02, 2022 467.12 469.18 461.80 466.45 34,981 +2.54(+0.55%)
Feb 01, 2022 467.44 467.44 457.86 463.91 33,057 -1.19(-0.26%)
Jan 31, 2022 456.27 465.10 465.10 56,351 +5.35(+1.16%)
Jan 28, 2022 449.50 459.76 445.09 459.76 35,616 +11.10(+2.47%)
Jan 27, 2022 452.97 458.22 448.13 448.66 39,662 -3.66(-0.81%)
Jan 26, 2022 461.69 473.33 451.74 452.32 35,569 -6.77(-1.48%)
Jan 25, 2022 467.66 467.66 457.26 459.09 46,638 -14.56(-3.07%)
Jan 24, 2022 462.12 474.62 459.17 473.65 42,904 +6.92(+1.48%)
Jan 21, 2022 467.49 473.96 466.70 466.73 48,667 -1.32(-0.28%)
Jan 20, 2022 476.62 482.62 468.04 468.05 33,335 -4.09(-0.87%)
Jan 19, 2022 478.09 480.77 471.27 472.14 56,320 -2.84(-0.60%)
Jan 18, 2022 478.96 479.63 468.51 474.97 57,791 -6.61(-1.37%)
Jan 14, 2022 481.58 0 -3.54(-0.73%)
Jan 13, 2022 487.92 491.63 484.19 485.12 33,457 -3.66(-0.75%)
Jan 12, 2022 496.75 496.75 487.62 488.78 38,377 -7.50(-1.51%)
Jan 11, 2022 491.97 500.43 491.13 496.28 39,036 -0.16(-0.03%)
Jan 10, 2022 490.98 496.90 480.80 496.44 41,504 +4.27(+0.87%)
Jan 07, 2022 497.76 499.51 491.97 492.16 49,876 -6.94(-1.39%)
Jan 06, 2022 499.45 507.69 495.85 499.11 57,187 -3.10(-0.62%)
Jan 05, 2022 511.80 514.79 502.08 502.20 81,670 -5.80(-1.14%)
Jan 04, 2022 519.41 519.41 507.81 508.00 52,567 -14.77(-2.83%)
Jan 03, 2022 524.34 526.42 514.16 522.77 49,072 -1.97(-0.38%)
Dec 31, 2021 524.92 529.20 524.75 524.75 23,505 -0.81(-0.15%)
Dec 30, 2021 525.74 535.49 525.16 525.56 43,590 -4.53(-0.86%)
Dec 29, 2021 530.46 533.89 525.71 530.09 29,913 +1.88(+0.36%)
Dec 28, 2021 530.37 533.22 525.70 528.21 44,444 -3.58(-0.67%)
Dec 27, 2021 518.96 532.11 518.96 531.79 47,741 +10.74(+2.06%)
Dec 23, 2021 514.77 526.00 511.40 521.05 69,903 +9.08(+1.77%)
Dec 22, 2021 503.20 515.95 503.20 511.97 86,212 +6.75(+1.34%)
Dec 21, 2021 505.40 507.78 499.79 505.23 57,515 +0.83(+0.17%)
Dec 20, 2021 506.64 510.78 499.05 504.39 87,869 -5.54(-1.09%)
Dec 17, 2021 497.31 519.63 497.31 509.93 298,308 +13.95(+2.81%)
Dec 16, 2021 512.19 512.19 494.60 495.98 134,542 -16.49(-3.22%)
Dec 15, 2021 508.89 513.31 502.93 512.48 102,802 +3.36(+0.66%)
Dec 14, 2021 506.56 514.87 499.76 509.11 93,961 -0.74(-0.15%)
Dec 13, 2021 506.56 513.97 506.56 509.86 88,188 -0.08(-0.02%)
Dec 10, 2021 498.29 510.48 494.22 509.94 99,493 +13.51(+2.72%)
Dec 09, 2021 497.38 504.32 493.67 496.43 76,035 -0.51(-0.10%)
Dec 08, 2021 488.02 497.92 488.02 496.93 63,487 +8.09(+1.66%)
Dec 07, 2021 487.31 492.64 481.07 488.84 74,203 +9.80(+2.05%)
Dec 06, 2021 468.89 480.45 463.12 479.04 110,756 +12.86(+2.76%)
Dec 03, 2021 475.34 475.34 464.48 466.18 85,105 -5.60(-1.19%)
Dec 02, 2021 462.89 476.20 462.89 471.78 97,683 +7.87(+1.70%)
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.