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: 7:00 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 (%)
Jul 30, 2021 464.98 473.37 464.98 471.78 140,036 +5.16(+1.11%)
Jul 29, 2021 460.23 468.20 454.00 466.62 144,594 +13.68(+3.02%)
Jul 28, 2021 495.55 495.55 452.11 452.94 196,979 -22.97(-4.83%)
Jul 27, 2021 473.67 480.63 465.56 475.92 105,078 +2.25(+0.48%)
Jul 26, 2021 473.97 475.16 469.08 473.67 110,408 -1.84(-0.39%)
Jul 23, 2021 473.71 478.54 471.35 475.51 62,458 +4.97(+1.06%)
Jul 22, 2021 468.84 471.60 464.64 470.55 70,486 +1.80(+0.38%)
Jul 21, 2021 469.44 471.46 465.10 468.74 87,670 -0.46(-0.10%)
Jul 20, 2021 466.21 474.82 464.54 469.20 215,671 +5.90(+1.27%)
Jul 19, 2021 466.70 470.13 461.07 463.30 93,684 -4.53(-0.97%)
Jul 16, 2021 470.92 474.11 466.90 467.83 73,048 -1.28(-0.27%)
Jul 15, 2021 462.70 470.31 459.42 469.11 62,447 +4.44(+0.96%)
Jul 14, 2021 475.95 475.95 464.51 464.67 55,875 -8.86(-1.87%)
Jul 13, 2021 476.89 477.39 473.21 473.53 29,620 -3.36(-0.70%)
Jul 12, 2021 468.93 479.16 468.57 476.89 50,503 +4.94(+1.05%)
Jul 09, 2021 474.26 474.26 467.72 471.94 77,331 +0.42(+0.09%)
Jul 08, 2021 470.33 477.46 466.51 471.53 123,692 -3.48(-0.73%)
Jul 07, 2021 478.00 480.47 467.78 475.00 151,235 -2.49(-0.52%)
Jul 06, 2021 481.42 481.42 473.97 477.49 177,897 -3.89(-0.81%)
Jul 02, 2021 480.40 483.70 476.98 481.39 55,760 +3.21(+0.67%)
Jul 01, 2021 469.78 479.39 469.46 478.18 86,053 +7.90(+1.68%)
Jun 30, 2021 477.98 479.89 468.10 470.28 80,454 -9.35(-1.95%)
Jun 29, 2021 481.05 485.56 477.34 479.62 53,064 -1.34(-0.28%)
Jun 28, 2021 485.08 488.24 476.26 480.96 72,811 -3.64(-0.75%)
Jun 25, 2021 478.41 486.95 474.28 484.60 426,801 +6.43(+1.35%)
Jun 24, 2021 480.55 480.55 474.29 478.17 74,805 +1.31(+0.27%)
Jun 23, 2021 477.67 479.34 472.10 476.86 85,465 +1.12(+0.24%)
Jun 22, 2021 474.02 478.67 474.02 475.74 61,149 +0.49(+0.10%)
Jun 21, 2021 466.80 478.47 464.64 475.25 74,012 +9.17(+1.97%)
Jun 18, 2021 467.81 467.81 461.51 466.08 138,481 -2.69(-0.57%)
Jun 17, 2021 459.70 470.62 456.38 468.77 115,469 +7.99(+1.73%)
Jun 16, 2021 467.16 467.78 457.73 460.78 109,224 -6.09(-1.31%)
Jun 15, 2021 475.97 475.97 464.67 466.88 53,998 -7.51(-1.58%)
Jun 14, 2021 476.10 476.31 469.06 474.39 93,333 -2.15(-0.45%)
Jun 11, 2021 482.76 482.76 474.56 476.54 78,368 -5.67(-1.18%)
Jun 10, 2021 480.36 483.41 477.25 482.21 41,914 +4.03(+0.84%)
Jun 09, 2021 480.14 482.52 476.75 478.18 32,381 -2.51(-0.52%)
Jun 08, 2021 482.94 482.94 474.40 480.68 61,964 -1.25(-0.26%)
Jun 07, 2021 494.07 494.07 480.62 481.93 64,332 -12.14(-2.46%)
Jun 04, 2021 500.10 500.10 492.57 494.07 47,246 -2.23(-0.45%)
Jun 03, 2021 487.23 498.81 483.60 496.30 104,993 +7.37(+1.51%)
Jun 02, 2021 487.55 493.42 484.92 488.93 78,531 +3.59(+0.74%)
Jun 01, 2021 487.24 487.24 483.36 485.34 47,695 -1.63(-0.33%)
May 28, 2021 490.14 496.37 486.97 486.97 58,508 -3.25(-0.66%)
May 27, 2021 490.20 493.12 487.31 490.22 75,587 -0.33(-0.07%)
May 26, 2021 488.52 493.87 486.64 490.55 55,600 +2.65(+0.54%)
May 25, 2021 491.50 491.50 486.23 487.90 45,666 -1.16(-0.24%)
May 24, 2021 489.62 495.92 489.06 489.06 53,658 -1.49(-0.30%)
May 21, 2021 499.44 503.13 487.83 490.54 59,481 -7.55(-1.52%)
May 20, 2021 494.06 498.95 491.77 498.09 85,982 +6.51(+1.32%)
May 19, 2021 481.39 491.58 481.39 491.58 80,585 +9.23(+1.91%)
May 18, 2021 477.41 485.89 472.80 482.35 77,566 +7.67(+1.61%)
May 17, 2021 476.93 481.79 474.28 474.69 68,748 -3.47(-0.73%)
May 14, 2021 479.52 479.90 476.65 478.15 134,269 +0.31(+0.06%)
May 13, 2021 480.04 481.55 474.77 477.85 108,739 -1.75(-0.37%)
May 12, 2021 476.09 483.08 474.88 479.60 90,952 +0.36(+0.07%)
May 11, 2021 480.06 485.71 478.68 479.24 65,410 -5.57(-1.15%)
May 10, 2021 486.67 489.83 484.34 484.81 71,465 +0.32(+0.07%)
May 07, 2021 478.53 488.38 478.53 484.49 88,550 +5.78(+1.21%)
May 06, 2021 470.45 482.69 470.45 478.71 95,663 +6.80(+1.44%)
May 05, 2021 477.96 481.84 465.48 471.90 116,737 -10.03(-2.08%)
May 04, 2021 478.72 483.32 475.64 481.94 125,742 +4.31(+0.90%)
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.