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

Chemed Inc (NY: CHE )

544.83 +1.17 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2023 532.78 535.33 512.87 519.72 129,378 -13.92(-2.61%)
Feb 27, 2023 530.94 537.21 528.07 533.64 83,788 +5.56(+1.05%)
Feb 24, 2023 512.16 532.99 512.16 528.08 135,643 +19.02(+3.74%)
Feb 23, 2023 513.53 514.48 504.00 509.06 84,278 -1.60(-0.31%)
Feb 22, 2023 511.27 515.02 508.52 510.66 104,806 +1.01(+0.20%)
Feb 21, 2023 508.53 518.23 499.56 509.66 119,908 -1.53(-0.30%)
Feb 17, 2023 511.31 519.57 506.22 511.19 62,082 -2.49(-0.48%)
Feb 16, 2023 506.85 519.04 506.85 513.68 102,542 +1.09(+0.21%)
Feb 15, 2023 499.33 513.44 497.99 512.59 95,186 +11.85(+2.37%)
Feb 14, 2023 500.83 503.62 496.71 500.75 70,638 +0.83(+0.17%)
Feb 13, 2023 496.50 502.50 495.97 499.92 51,268 +2.08(+0.42%)
Feb 10, 2023 490.53 498.06 488.76 497.84 126,492 +6.78(+1.38%)
Feb 09, 2023 493.69 496.23 490.50 491.06 69,972 -3.73(-0.75%)
Feb 08, 2023 497.18 501.54 494.50 494.79 56,414 -5.11(-1.02%)
Feb 07, 2023 496.44 501.59 492.51 499.90 68,911 +2.67(+0.54%)
Feb 06, 2023 504.82 507.69 491.54 497.23 81,033 -10.53(-2.07%)
Feb 03, 2023 512.41 516.27 505.17 507.76 83,791 -5.67(-1.10%)
Feb 02, 2023 507.43 517.09 507.04 513.43 102,793 +4.13(+0.81%)
Feb 01, 2023 499.38 509.31 499.38 509.30 64,198 +6.33(+1.26%)
Jan 31, 2023 496.04 503.23 492.81 502.97 96,386 +6.93(+1.40%)
Jan 30, 2023 495.76 503.01 494.72 496.04 59,380 -0.76(-0.15%)
Jan 27, 2023 496.18 499.03 490.58 496.79 49,161 -2.61(-0.52%)
Jan 26, 2023 492.75 499.76 492.71 499.40 55,620 +7.46(+1.52%)
Jan 25, 2023 487.43 497.92 487.43 491.94 60,175 +0.84(+0.17%)
Jan 24, 2023 502.82 502.82 489.98 491.11 51,642 -10.37(-2.07%)
Jan 23, 2023 498.55 504.21 498.55 501.47 66,286 +5.76(+1.16%)
Jan 20, 2023 497.94 498.08 488.65 495.72 68,815 -2.20(-0.44%)
Jan 19, 2023 494.64 501.50 494.64 497.92 63,640 +2.62(+0.53%)
Jan 18, 2023 492.80 498.49 488.94 495.30 45,776 +1.43(+0.29%)
Jan 17, 2023 493.66 500.91 493.66 493.87 54,116 -1.44(-0.29%)
Jan 13, 2023 489.60 496.61 486.22 495.31 39,212 +7.42(+1.52%)
Jan 12, 2023 489.24 494.75 486.69 487.89 82,071 -3.54(-0.72%)
Jan 11, 2023 493.25 494.30 488.49 491.44 66,874 +0.88(+0.18%)
Jan 10, 2023 491.42 493.35 479.92 490.56 106,557 -0.86(-0.17%)
Jan 09, 2023 499.33 501.92 491.25 491.42 93,185 -7.44(-1.49%)
Jan 06, 2023 501.79 505.77 498.36 498.85 89,025 -2.34(-0.47%)
Jan 05, 2023 505.02 505.02 496.83 501.19 63,866 -6.04(-1.19%)
Jan 04, 2023 503.83 507.35 500.36 507.24 64,743 +2.51(+0.50%)
Jan 03, 2023 510.94 513.33 499.40 504.73 63,079 -3.50(-0.69%)
Dec 30, 2022 511.99 511.99 502.31 508.23 91,487 -6.69(-1.30%)
Dec 29, 2022 511.65 515.82 511.39 514.92 45,854 +6.12(+1.20%)
Dec 28, 2022 512.80 513.48 507.65 508.80 47,695 -2.18(-0.43%)
Dec 27, 2022 512.78 514.28 507.81 510.98 41,330 -2.97(-0.58%)
Dec 23, 2022 512.19 515.76 508.81 513.95 43,148 +2.71(+0.53%)
Dec 22, 2022 511.55 512.35 506.37 511.24 52,932 -1.03(-0.20%)
Dec 21, 2022 504.45 512.48 500.30 512.27 82,529 +9.27(+1.84%)
Dec 20, 2022 499.16 503.89 494.97 503.00 71,227 +4.13(+0.83%)
Dec 19, 2022 503.83 503.83 497.41 498.86 100,457 -1.86(-0.37%)
Dec 16, 2022 497.90 502.70 496.48 500.73 135,681 -0.90(-0.18%)
Dec 15, 2022 514.07 514.07 497.55 501.62 60,316 -14.50(-2.81%)
Dec 14, 2022 515.24 520.25 514.15 516.12 84,105 +2.84(+0.55%)
Dec 13, 2022 519.28 519.28 510.55 513.28 88,726 +0.48(+0.09%)
Dec 12, 2022 514.60 517.96 509.68 512.80 58,738 -1.79(-0.35%)
Dec 09, 2022 519.80 521.88 514.60 514.60 64,117 -5.21(-1.00%)
Dec 08, 2022 517.18 520.04 511.49 519.80 80,841 +3.39(+0.66%)
Dec 07, 2022 517.71 521.20 511.95 516.41 118,144 -1.11(-0.21%)
Dec 06, 2022 520.84 521.22 512.48 517.51 93,066 -2.48(-0.48%)
Dec 05, 2022 519.06 520.36 511.19 519.99 57,128 -1.85(-0.35%)
Dec 02, 2022 515.77 523.62 514.66 521.84 60,638 +5.06(+0.98%)
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.