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 (%)
Jul 31, 2019 396.05 403.81 393.69 399.19 159,827 +2.94(+0.74%)
Jul 30, 2019 389.94 396.28 388.65 396.24 172,219 +6.25(+1.60%)
Jul 29, 2019 383.05 390.30 379.92 389.99 154,326 +9.89(+2.60%)
Jul 26, 2019 373.67 381.57 367.24 380.10 202,599 +12.07(+3.28%)
Jul 25, 2019 367.02 368.63 363.92 368.03 122,618 +1.56(+0.42%)
Jul 24, 2019 365.25 367.18 361.93 366.48 139,586 +0.80(+0.22%)
Jul 23, 2019 364.37 366.70 363.40 365.68 102,664 +1.80(+0.50%)
Jul 22, 2019 366.44 367.87 363.65 363.88 48,166 -1.29(-0.35%)
Jul 19, 2019 370.68 372.13 364.56 365.17 89,570 -4.18(-1.13%)
Jul 18, 2019 367.88 371.58 366.44 369.34 49,005 +1.34(+0.36%)
Jul 17, 2019 368.95 368.95 365.98 368.00 108,126 -1.13(-0.31%)
Jul 16, 2019 370.80 371.53 368.72 369.13 70,136 -1.12(-0.30%)
Jul 15, 2019 376.60 376.60 369.95 370.26 79,451 -6.12(-1.62%)
Jul 12, 2019 374.21 378.75 373.73 376.37 100,335 +2.19(+0.58%)
Jul 11, 2019 365.18 374.23 362.73 374.19 134,578 +10.49(+2.88%)
Jul 10, 2019 363.37 365.28 361.64 363.70 88,403 +1.20(+0.33%)
Jul 09, 2019 362.60 363.55 359.01 362.50 167,765 -2.04(-0.56%)
Jul 08, 2019 364.68 366.28 359.80 364.54 82,824 -1.10(-0.30%)
Jul 05, 2019 363.37 366.98 361.87 365.64 82,766 +1.28(+0.35%)
Jul 03, 2019 360.79 364.62 359.96 364.36 79,110 +5.38(+1.50%)
Jul 02, 2019 358.67 360.19 354.09 358.98 107,085 +0.02(+0.01%)
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.