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 (%)
Sep 30, 2021 466.89 470.80 460.63 461.01 101,515 -4.14(-0.89%)
Sep 29, 2021 465.31 469.86 461.96 465.15 114,869 +2.98(+0.65%)
Sep 28, 2021 465.41 465.45 459.95 462.17 47,976 -5.00(-1.07%)
Sep 27, 2021 461.88 468.32 460.46 467.18 65,079 +2.92(+0.63%)
Sep 24, 2021 463.75 465.65 461.88 464.25 55,493 -1.62(-0.35%)
Sep 23, 2021 468.80 468.87 462.28 465.88 76,715 -3.04(-0.65%)
Sep 22, 2021 468.91 473.37 467.84 468.92 55,046 +0.02(+0.00%)
Sep 21, 2021 468.29 471.41 465.63 468.90 77,726 +1.40(+0.30%)
Sep 20, 2021 467.77 468.05 462.90 467.50 74,600 -3.82(-0.81%)
Sep 17, 2021 474.51 475.25 468.81 471.32 235,167 -2.57(-0.54%)
Sep 16, 2021 473.02 475.71 466.59 473.89 85,908 +0.74(+0.16%)
Sep 15, 2021 469.34 474.06 468.53 473.14 114,668 +1.32(+0.28%)
Sep 14, 2021 477.25 477.55 469.88 471.83 93,908 -3.34(-0.70%)
Sep 13, 2021 472.80 475.76 467.73 475.17 86,559 +3.93(+0.83%)
Sep 10, 2021 475.45 475.45 470.58 471.24 69,065 -3.04(-0.64%)
Sep 09, 2021 473.08 477.14 471.71 474.28 92,288 +2.63(+0.56%)
Sep 08, 2021 459.96 472.57 457.62 471.66 83,754 +11.70(+2.54%)
Sep 07, 2021 470.89 471.04 459.16 459.96 87,178 -14.06(-2.97%)
Sep 03, 2021 479.16 483.59 473.47 474.03 74,017 -6.77(-1.41%)
Sep 02, 2021 473.56 483.33 471.94 480.80 70,106 +7.84(+1.66%)
Sep 01, 2021 473.15 476.46 470.15 472.96 74,969 +0.47(+0.10%)
Aug 31, 2021 467.13 474.56 467.13 472.49 78,712 +4.35(+0.93%)
Aug 30, 2021 468.40 474.41 466.47 468.14 75,736 -1.36(-0.29%)
Aug 27, 2021 463.98 473.54 462.48 469.50 78,876 +7.32(+1.58%)
Aug 26, 2021 460.88 464.06 459.31 462.17 56,683 +0.78(+0.17%)
Aug 25, 2021 461.51 465.23 458.57 461.39 65,082 +0.50(+0.11%)
Aug 24, 2021 461.38 463.92 458.70 460.89 68,010 -1.18(-0.26%)
Aug 23, 2021 462.37 466.10 460.33 462.07 62,706 +0.03(+0.01%)
Aug 20, 2021 457.68 464.72 454.40 462.04 94,174 +6.22(+1.37%)
Aug 19, 2021 445.04 459.56 445.04 455.82 81,208 +7.83(+1.75%)
Aug 18, 2021 451.23 457.09 447.84 447.99 132,300 -4.44(-0.98%)
Aug 17, 2021 451.23 453.57 449.55 452.43 75,963 +0.24(+0.05%)
Aug 16, 2021 452.47 457.16 449.48 452.19 62,322 -1.05(-0.23%)
Aug 13, 2021 451.83 454.95 449.69 453.24 76,332 +1.68(+0.37%)
Aug 12, 2021 452.50 454.98 450.63 451.57 61,482 -1.59(-0.35%)
Aug 11, 2021 455.18 455.60 452.43 453.15 70,760 -2.20(-0.48%)
Aug 10, 2021 463.90 466.40 453.60 455.35 125,126 -10.59(-2.27%)
Aug 09, 2021 462.24 466.99 462.24 465.94 93,088 +3.62(+0.78%)
Aug 06, 2021 465.12 467.01 459.96 462.32 88,351 -2.79(-0.60%)
Aug 05, 2021 469.33 469.33 455.88 465.12 100,159 -4.22(-0.90%)
Aug 04, 2021 467.94 471.20 464.00 469.33 96,495 -0.82(-0.17%)
Aug 03, 2021 469.78 472.14 462.34 470.16 90,735 -1.34(-0.28%)
Aug 02, 2021 471.24 478.75 466.76 471.49 171,431 +0.05(+0.01%)
Jul 30, 2021 464.64 473.03 464.64 471.44 140,137 +5.16(+1.11%)
Jul 29, 2021 459.90 467.86 453.68 466.28 144,699 +13.67(+3.02%)
Jul 28, 2021 495.19 495.19 451.78 452.62 197,122 -22.96(-4.83%)
Jul 27, 2021 473.32 480.29 465.22 475.57 105,153 +2.25(+0.47%)
Jul 26, 2021 473.63 474.82 468.74 473.32 110,488 -1.84(-0.39%)
Jul 23, 2021 473.37 478.20 471.01 475.17 62,503 +4.96(+1.06%)
Jul 22, 2021 468.50 471.25 464.30 470.21 70,537 +1.80(+0.38%)
Jul 21, 2021 469.11 471.12 464.77 468.40 87,733 -0.46(-0.10%)
Jul 20, 2021 465.88 474.47 464.20 468.86 215,826 +5.89(+1.27%)
Jul 19, 2021 466.36 469.79 460.74 462.97 93,752 -4.53(-0.97%)
Jul 16, 2021 470.58 473.77 466.56 467.49 73,100 -1.28(-0.27%)
Jul 15, 2021 462.36 469.97 459.09 468.77 62,492 +4.44(+0.96%)
Jul 14, 2021 475.60 475.60 464.17 464.33 55,915 -8.85(-1.87%)
Jul 13, 2021 476.54 477.05 472.87 473.19 29,641 -3.36(-0.70%)
Jul 12, 2021 468.59 478.81 468.24 476.54 50,539 +4.94(+1.05%)
Jul 09, 2021 473.92 473.92 467.38 471.60 77,387 +0.42(+0.09%)
Jul 08, 2021 469.99 477.12 466.18 471.19 123,782 -3.48(-0.73%)
Jul 07, 2021 477.65 480.12 467.44 474.66 151,345 -2.49(-0.52%)
Jul 06, 2021 481.07 481.07 473.63 477.15 178,025 -3.89(-0.81%)
Jul 02, 2021 480.05 483.35 476.63 481.04 55,800 +3.21(+0.67%)
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.