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

Chemed Inc (NY: CHE )

538.52 -6.31 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2020 435.07 447.77 433.54 445.48 136,721 +7.52(+1.72%)
Jun 29, 2020 440.31 442.87 435.71 437.96 108,732 -1.19(-0.27%)
Jun 26, 2020 444.42 447.77 439.14 439.14 243,216 -5.27(-1.19%)
Jun 25, 2020 439.97 444.85 431.67 444.42 158,465 +4.94(+1.12%)
Jun 24, 2020 443.02 446.38 434.60 439.48 265,698 -8.22(-1.84%)
Jun 23, 2020 450.72 451.29 444.59 447.70 94,840 -1.33(-0.30%)
Jun 22, 2020 451.16 453.39 444.38 449.03 62,387 -1.32(-0.29%)
Jun 19, 2020 446.70 451.96 446.64 450.35 141,657 +5.77(+1.30%)
Jun 18, 2020 439.23 447.80 438.74 444.59 76,484 +1.16(+0.26%)
Jun 17, 2020 446.94 447.81 439.83 443.43 107,749 -1.60(-0.36%)
Jun 16, 2020 448.61 448.85 439.54 445.03 79,735 +6.54(+1.49%)
Jun 15, 2020 420.63 443.32 419.90 438.49 111,556 +8.65(+2.01%)
Jun 12, 2020 430.35 432.49 422.04 429.84 165,249 +7.26(+1.72%)
Jun 11, 2020 436.71 441.31 419.27 422.58 120,741 -20.55(-4.64%)
Jun 10, 2020 431.25 448.50 422.80 443.13 149,646 +11.86(+2.75%)
Jun 09, 2020 449.03 449.03 431.00 431.27 86,293 -21.32(-4.71%)
Jun 08, 2020 448.88 456.54 448.88 452.60 100,065 +1.88(+0.42%)
Jun 05, 2020 449.82 454.89 443.43 450.72 79,789 +4.09(+0.92%)
Jun 04, 2020 455.41 458.41 443.83 446.63 92,194 -16.72(-3.61%)
Jun 03, 2020 460.27 466.88 456.55 463.35 139,534 +2.87(+0.62%)
Jun 02, 2020 463.18 463.18 452.38 460.48 105,242 -3.62(-0.78%)
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.