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 (%)
Apr 29, 2016 131.24 131.25 122.03 125.68 282,194 -1.94(-1.52%)
Apr 28, 2016 133.56 133.56 126.56 127.62 231,403 -7.02(-5.21%)
Apr 27, 2016 134.35 135.12 132.68 134.64 92,593 +0.07(+0.05%)
Apr 26, 2016 133.40 134.90 132.66 134.57 79,215 +1.46(+1.10%)
Apr 25, 2016 134.22 134.78 132.55 133.11 82,891 -1.13(-0.84%)
Apr 22, 2016 132.88 134.81 132.79 134.24 87,708 +1.49(+1.12%)
Apr 21, 2016 133.44 134.26 131.78 132.75 87,053 -1.15(-0.86%)
Apr 20, 2016 133.57 134.33 132.36 133.90 91,393 +0.08(+0.06%)
Apr 19, 2016 136.31 136.31 133.11 133.83 84,348 -1.84(-1.36%)
Apr 18, 2016 133.23 135.95 132.03 135.67 92,718 +2.30(+1.73%)
Apr 15, 2016 132.36 133.74 131.28 133.36 99,419 +1.00(+0.75%)
Apr 14, 2016 131.33 132.89 129.87 132.36 94,014 +1.25(+0.95%)
Apr 13, 2016 129.46 131.14 128.61 131.12 147,482 +2.09(+1.62%)
Apr 12, 2016 130.21 130.63 128.87 129.02 91,212 -1.01(-0.77%)
Apr 11, 2016 132.16 132.16 129.42 130.03 118,983 -1.45(-1.11%)
Apr 08, 2016 132.55 132.55 130.85 131.48 116,935 -0.04(-0.03%)
Apr 07, 2016 131.31 132.39 129.72 131.52 189,247 -0.72(-0.54%)
Apr 06, 2016 131.18 132.70 130.68 132.24 156,568 +1.26(+0.96%)
Apr 05, 2016 130.52 132.03 130.52 130.98 110,889 -0.84(-0.64%)
Apr 04, 2016 132.04 133.03 130.81 131.82 149,134 -0.70(-0.53%)
Apr 01, 2016 130.17 132.90 129.56 132.52 133,025 +1.35(+1.03%)
Mar 31, 2016 131.76 132.58 130.84 131.17 185,601 -0.41(-0.31%)
Mar 30, 2016 132.94 133.13 131.15 131.58 150,802 -1.12(-0.85%)
Mar 29, 2016 129.03 133.34 127.44 132.70 140,149 +3.77(+2.92%)
Mar 28, 2016 127.42 129.88 126.60 128.94 107,119 +1.54(+1.21%)
Mar 24, 2016 128.66 127.40 127.40 127.40 114,412 -1.70(-1.31%)
Mar 23, 2016 129.90 131.46 128.93 129.09 148,023 -0.66(-0.51%)
Mar 22, 2016 127.64 130.31 127.01 129.75 95,988 +1.66(+1.29%)
Mar 21, 2016 128.82 129.64 127.25 128.09 163,221 -1.09(-0.85%)
Mar 18, 2016 129.90 132.01 128.94 129.19 192,351 +0.00(+0.00%)
Mar 17, 2016 130.17 131.06 127.75 129.19 87,171 -1.06(-0.82%)
Mar 16, 2016 130.17 131.50 130.17 130.25 124,404 -0.11(-0.08%)
Mar 15, 2016 129.61 131.46 129.61 130.36 145,996 -0.12(-0.09%)
Mar 14, 2016 130.87 131.44 129.26 130.48 177,227 -0.02(-0.01%)
Mar 11, 2016 127.98 130.66 127.98 130.50 106,502 +3.38(+2.66%)
Mar 10, 2016 128.24 129.48 126.85 127.11 146,222 -0.62(-0.49%)
Mar 09, 2016 126.98 128.03 126.53 127.73 122,133 +1.36(+1.08%)
Mar 08, 2016 127.45 127.91 126.19 126.37 120,861 -1.33(-1.04%)
Mar 07, 2016 126.33 128.34 126.33 127.70 114,237 +0.69(+0.54%)
Mar 04, 2016 126.43 127.87 125.65 127.01 148,717 +0.01(+0.01%)
Mar 03, 2016 125.26 128.10 125.03 127.00 121,176 +1.38(+1.09%)
Mar 02, 2016 125.23 126.62 124.87 125.62 184,874 +0.43(+0.34%)
Mar 01, 2016 124.60 125.84 123.96 125.20 233,202 +0.76(+0.61%)
Feb 29, 2016 125.84 126.89 124.15 124.44 185,661 -1.56(-1.24%)
Feb 26, 2016 127.16 127.44 124.95 126.00 149,049 -0.92(-0.72%)
Feb 25, 2016 123.94 127.02 123.85 126.92 195,485 +3.46(+2.80%)
Feb 24, 2016 122.84 124.19 122.19 123.46 184,843 -0.64(-0.51%)
Feb 23, 2016 123.70 125.00 123.43 124.10 137,237 -0.24(-0.19%)
Feb 22, 2016 122.39 124.75 122.15 124.34 155,997 +2.00(+1.64%)
Feb 19, 2016 122.25 123.70 120.60 122.34 150,851 +0.09(+0.07%)
Feb 18, 2016 128.15 129.66 121.64 122.26 302,967 -8.24(-6.31%)
Feb 17, 2016 130.34 132.68 129.93 130.49 170,514 +0.97(+0.75%)
Feb 16, 2016 129.35 131.56 127.97 129.53 133,842 +0.88(+0.68%)
Feb 12, 2016 127.85 128.65 128.65 128.65 156,010 +2.38(+1.88%)
Feb 11, 2016 124.64 127.34 124.23 126.27 175,259 -0.21(-0.17%)
Feb 10, 2016 126.67 128.63 124.96 126.48 102,524 +0.46(+0.37%)
Feb 09, 2016 123.79 127.39 123.79 126.02 170,203 +0.96(+0.77%)
Feb 08, 2016 124.64 126.35 122.58 125.06 169,225 -1.31(-1.04%)
Feb 05, 2016 130.88 131.17 125.70 126.37 142,619 -4.72(-3.60%)
Feb 04, 2016 130.12 133.19 129.70 131.09 94,027 +0.12(+0.09%)
Feb 03, 2016 136.19 136.57 128.77 130.97 128,198 -4.21(-3.12%)
Feb 02, 2016 135.23 136.85 134.47 135.19 110,596 -1.59(-1.16%)
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.