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 (%)
May 28, 2021 489.78 496.01 486.61 486.61 58,551 -3.25(-0.66%)
May 27, 2021 489.84 492.76 486.94 489.86 75,643 -0.33(-0.07%)
May 26, 2021 488.16 493.50 486.28 490.18 55,641 +2.64(+0.54%)
May 25, 2021 491.13 491.13 485.87 487.54 45,700 -1.16(-0.24%)
May 24, 2021 489.26 495.56 488.70 488.70 53,697 -1.48(-0.30%)
May 21, 2021 499.07 502.76 487.47 490.18 59,526 -7.54(-1.52%)
May 20, 2021 493.69 498.58 491.40 497.72 86,046 +6.50(+1.32%)
May 19, 2021 481.04 491.22 481.04 491.22 80,644 +9.22(+1.91%)
May 18, 2021 477.06 485.53 472.45 482.00 77,623 +7.66(+1.61%)
May 17, 2021 476.57 481.43 473.93 474.34 68,799 -3.46(-0.72%)
May 14, 2021 479.17 479.54 476.30 477.80 134,369 +0.31(+0.06%)
May 13, 2021 479.68 481.19 474.42 477.49 108,819 -1.75(-0.37%)
May 12, 2021 475.74 482.72 474.52 479.25 91,019 +0.36(+0.07%)
May 11, 2021 479.71 485.35 478.32 478.89 65,459 -5.56(-1.15%)
May 10, 2021 486.31 489.47 483.99 484.45 71,518 +0.32(+0.07%)
May 07, 2021 478.18 488.01 478.18 484.13 88,616 +5.78(+1.21%)
May 06, 2021 470.10 482.33 470.10 478.35 95,734 +6.80(+1.44%)
May 05, 2021 477.60 481.48 465.13 471.56 116,824 -10.02(-2.08%)
May 04, 2021 478.36 482.97 475.29 481.58 125,836 +4.31(+0.90%)
May 03, 2021 474.65 479.37 472.11 477.27 98,404 +5.58(+1.18%)
Apr 30, 2021 471.99 476.12 469.41 471.69 141,661 -1.69(-0.36%)
Apr 29, 2021 470.06 479.92 469.21 473.39 126,941 +5.41(+1.16%)
Apr 28, 2021 456.25 472.44 456.25 467.97 175,378 +13.46(+2.96%)
Apr 27, 2021 463.69 463.70 453.24 454.51 115,382 -6.69(-1.45%)
Apr 26, 2021 464.49 466.69 459.70 461.20 74,356 -1.78(-0.38%)
Apr 23, 2021 467.78 470.66 462.98 462.98 76,489 -4.80(-1.03%)
Apr 22, 2021 476.15 476.15 467.78 467.78 56,624 -7.82(-1.64%)
Apr 21, 2021 473.28 477.47 471.48 475.60 59,574 +1.87(+0.39%)
Apr 20, 2021 476.70 482.32 472.50 473.73 66,301 -3.11(-0.65%)
Apr 19, 2021 477.42 477.42 469.30 476.84 62,240 +2.03(+0.43%)
Apr 16, 2021 467.17 475.10 465.47 474.81 82,450 +11.46(+2.47%)
Apr 15, 2021 462.18 466.32 462.18 463.35 48,078 +4.87(+1.06%)
Apr 14, 2021 464.69 464.74 458.04 458.48 37,960 -3.43(-0.74%)
Apr 13, 2021 463.01 467.57 458.89 461.92 43,317 -1.23(-0.27%)
Apr 12, 2021 458.81 466.51 457.66 463.14 67,766 +2.57(+0.56%)
Apr 09, 2021 459.26 461.19 454.07 460.57 64,566 +3.75(+0.82%)
Apr 08, 2021 457.66 460.50 454.26 456.82 66,746 -0.82(-0.18%)
Apr 07, 2021 461.23 462.77 451.18 457.64 80,137 -0.64(-0.14%)
Apr 06, 2021 463.40 464.50 455.08 458.28 101,716 -4.46(-0.96%)
Apr 05, 2021 461.55 463.62 458.14 462.75 55,636 +1.30(+0.28%)
Apr 01, 2021 455.41 466.09 454.33 461.45 50,723 +6.37(+1.40%)
Mar 31, 2021 454.88 463.15 453.75 455.08 85,222 +0.42(+0.09%)
Mar 30, 2021 468.68 468.68 452.35 454.66 75,286 -13.81(-2.95%)
Mar 29, 2021 459.93 476.47 458.08 468.47 121,723 +8.68(+1.89%)
Mar 26, 2021 453.61 460.32 449.94 459.79 69,011 +6.30(+1.39%)
Mar 25, 2021 452.02 456.64 446.08 453.49 83,287 -2.77(-0.61%)
Mar 24, 2021 456.25 460.12 450.33 456.26 62,850 -2.15(-0.47%)
Mar 23, 2021 453.62 461.57 447.34 458.41 103,603 +3.00(+0.66%)
Mar 22, 2021 450.31 458.22 449.01 455.41 85,051 +7.71(+1.72%)
Mar 19, 2021 447.97 451.52 442.93 447.70 212,896 +0.16(+0.04%)
Mar 18, 2021 442.74 451.70 440.94 447.55 60,182 +1.25(+0.28%)
Mar 17, 2021 444.23 450.14 439.16 446.30 66,105 -0.26(-0.06%)
Mar 16, 2021 452.69 454.78 443.61 446.56 64,419 -8.81(-1.93%)
Mar 15, 2021 447.14 455.46 444.94 455.36 110,788 +12.69(+2.87%)
Mar 12, 2021 433.46 443.85 433.46 442.68 98,617 +4.37(+1.00%)
Mar 11, 2021 431.02 440.08 429.30 438.31 83,729 +9.85(+2.30%)
Mar 10, 2021 430.61 435.64 428.09 428.46 81,747 +1.21(+0.28%)
Mar 09, 2021 440.23 445.61 425.77 427.26 183,579 +0.86(+0.20%)
Mar 08, 2021 427.54 436.62 426.31 426.40 118,896 -2.38(-0.56%)
Mar 05, 2021 416.19 432.06 413.10 428.78 162,476 +12.59(+3.02%)
Mar 04, 2021 422.30 430.11 414.35 416.19 176,041 -8.04(-1.89%)
Mar 03, 2021 437.85 437.85 424.23 424.23 152,952 -13.17(-3.01%)
Mar 02, 2021 443.56 448.31 437.34 437.40 128,044 -3.81(-0.86%)
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.