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

Chemed Inc (NY: CHE )

565.52 -2.85 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2020 431.25 431.25 409.63 411.43 130,185 -22.06(-5.09%)
Apr 29, 2020 457.97 457.97 424.57 433.50 138,499 +1.73(+0.40%)
Apr 28, 2020 454.33 456.30 431.77 431.77 87,700 -19.44(-4.31%)
Apr 27, 2020 455.14 456.57 446.16 451.21 133,049 +0.86(+0.19%)
Apr 24, 2020 434.90 450.35 434.07 450.35 88,491 +17.76(+4.11%)
Apr 23, 2020 415.37 434.64 413.54 432.59 114,260 +20.32(+4.93%)
Apr 22, 2020 411.52 426.35 406.22 412.27 144,087 +8.38(+2.08%)
Apr 21, 2020 428.55 428.55 398.88 403.89 107,333 -32.44(-7.44%)
Apr 20, 2020 442.73 444.15 432.61 436.33 108,726 -9.01(-2.02%)
Apr 17, 2020 456.59 456.59 438.65 445.34 164,427 +0.62(+0.14%)
Apr 16, 2020 447.80 457.60 440.55 444.72 119,440 -1.53(-0.34%)
Apr 15, 2020 448.13 470.49 445.21 446.25 110,000 -7.88(-1.74%)
Apr 14, 2020 458.28 458.44 446.49 454.13 88,343 +6.14(+1.37%)
Apr 13, 2020 468.73 469.14 442.89 447.99 98,957 -17.16(-3.69%)
Apr 09, 2020 444.51 467.08 442.48 465.14 136,685 +24.71(+5.61%)
Apr 08, 2020 423.45 444.87 421.55 440.43 109,151 +19.50(+4.63%)
Apr 07, 2020 443.92 449.19 414.79 420.93 135,769 -11.56(-2.67%)
Apr 06, 2020 426.83 442.06 417.03 432.49 111,741 +21.31(+5.18%)
Apr 03, 2020 417.79 425.75 403.45 411.18 237,023 -11.27(-2.67%)
Apr 02, 2020 392.61 428.75 389.61 422.44 137,522 +26.81(+6.78%)
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.