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 (%)
Sep 30, 2022 440.75 445.44 433.35 434.33 86,541 -9.49(-2.14%)
Sep 29, 2022 442.32 445.65 439.26 443.83 65,707 +0.55(+0.12%)
Sep 28, 2022 444.25 445.58 436.51 443.28 83,903 +1.00(+0.23%)
Sep 27, 2022 447.39 450.63 440.19 442.27 58,626 -4.85(-1.08%)
Sep 26, 2022 449.77 449.77 438.73 447.12 96,872 -2.53(-0.56%)
Sep 23, 2022 449.14 454.37 436.83 449.65 105,080 -4.78(-1.05%)
Sep 22, 2022 458.97 458.97 450.29 454.42 55,667 -4.49(-0.98%)
Sep 21, 2022 468.37 476.22 458.11 458.91 76,541 -8.75(-1.87%)
Sep 20, 2022 479.95 479.95 464.70 467.66 78,999 -13.39(-2.78%)
Sep 19, 2022 473.42 483.40 468.73 481.06 71,086 +3.21(+0.67%)
Sep 16, 2022 477.42 484.24 471.26 477.84 163,304 -1.14(-0.24%)
Sep 15, 2022 473.96 485.44 473.96 478.99 83,828 +5.03(+1.06%)
Sep 14, 2022 471.08 474.31 468.60 473.95 125,315 +2.36(+0.50%)
Sep 13, 2022 473.98 475.84 469.19 471.59 92,491 -6.73(-1.41%)
Sep 12, 2022 475.47 480.92 473.27 478.32 66,882 +4.91(+1.04%)
Sep 09, 2022 473.38 477.55 469.49 473.41 63,946 +2.15(+0.46%)
Sep 08, 2022 468.24 472.69 467.26 471.26 96,030 -1.38(-0.29%)
Sep 07, 2022 466.06 473.59 465.56 472.65 32,973 +4.88(+1.04%)
Sep 06, 2022 470.88 471.89 461.72 467.77 53,301 -0.83(-0.18%)
Sep 02, 2022 475.47 483.08 466.77 468.60 65,752 -5.72(-1.21%)
Sep 01, 2022 470.87 476.98 470.87 474.32 53,469 +0.56(+0.12%)
Aug 31, 2022 469.59 475.42 468.36 473.76 83,159 +5.27(+1.13%)
Aug 30, 2022 471.25 473.61 465.86 468.49 56,319 -1.74(-0.37%)
Aug 29, 2022 472.15 473.38 467.43 470.23 59,367 -1.93(-0.41%)
Aug 26, 2022 477.88 480.40 471.59 472.16 66,824 -7.51(-1.57%)
Aug 25, 2022 474.23 479.77 473.62 479.67 39,008 +4.18(+0.88%)
Aug 24, 2022 478.18 479.39 474.03 475.49 56,671 -4.43(-0.92%)
Aug 23, 2022 482.19 484.40 477.85 479.92 46,139 -4.53(-0.93%)
Aug 22, 2022 483.67 485.87 481.28 484.45 74,765 +0.39(+0.08%)
Aug 19, 2022 482.19 484.65 477.56 484.06 71,026 +3.95(+0.82%)
Aug 18, 2022 484.30 486.21 478.72 480.11 48,953 -1.48(-0.31%)
Aug 17, 2022 486.98 486.98 479.10 481.59 41,346 -3.38(-0.70%)
Aug 16, 2022 486.66 489.67 482.79 484.98 31,224 -5.14(-1.05%)
Aug 15, 2022 488.00 493.39 484.68 490.12 51,511 +1.88(+0.39%)
Aug 12, 2022 481.78 491.03 480.56 488.24 40,278 +7.23(+1.50%)
Aug 11, 2022 481.15 482.79 480.24 481.01 51,829 -0.77(-0.16%)
Aug 10, 2022 482.00 483.38 477.69 481.77 37,157 +4.28(+0.90%)
Aug 09, 2022 483.71 483.71 472.99 477.50 65,885 +1.03(+0.22%)
Aug 08, 2022 478.00 480.95 472.55 476.46 31,726 +1.02(+0.22%)
Aug 05, 2022 466.35 476.62 466.35 475.44 40,781 +5.81(+1.24%)
Aug 04, 2022 476.79 477.32 469.45 469.63 46,997 -3.60(-0.76%)
Aug 03, 2022 470.75 476.16 465.99 473.23 45,714 +1.95(+0.41%)
Aug 02, 2022 467.60 482.24 466.21 471.28 66,328 +3.77(+0.81%)
Aug 01, 2022 479.46 494.50 465.01 467.51 135,086 -10.75(-2.25%)
Jul 29, 2022 481.13 481.97 467.48 478.26 110,675 -1.57(-0.33%)
Jul 28, 2022 512.02 512.25 470.76 479.83 152,221 -41.17(-7.90%)
Jul 27, 2022 515.24 525.61 508.64 521.00 56,406 +6.36(+1.24%)
Jul 26, 2022 508.42 519.53 505.57 514.64 65,038 +5.13(+1.01%)
Jul 25, 2022 506.73 509.94 503.66 509.51 60,287 +6.00(+1.19%)
Jul 22, 2022 502.03 504.26 495.18 503.50 48,132 +2.17(+0.43%)
Jul 21, 2022 494.55 501.46 493.06 501.33 50,525 +6.14(+1.24%)
Jul 20, 2022 494.93 500.14 494.29 495.19 39,361 -1.80(-0.36%)
Jul 19, 2022 493.08 498.36 491.15 496.99 68,620 +7.74(+1.58%)
Jul 18, 2022 499.51 499.68 486.63 489.25 63,742 -10.26(-2.05%)
Jul 15, 2022 496.80 502.09 495.41 499.51 52,128 +6.36(+1.29%)
Jul 14, 2022 486.67 493.48 484.59 493.14 51,492 +2.10(+0.43%)
Jul 13, 2022 494.86 500.16 490.07 491.05 64,242 -9.59(-1.92%)
Jul 12, 2022 498.69 503.57 496.64 500.64 75,176 +3.58(+0.72%)
Jul 11, 2022 495.03 498.69 490.25 497.06 42,245 +2.03(+0.41%)
Jul 08, 2022 492.41 502.67 492.41 495.03 65,311 +2.52(+0.51%)
Jul 07, 2022 481.17 493.93 480.67 492.52 62,940 +13.29(+2.77%)
Jul 06, 2022 477.74 483.57 474.94 479.23 77,611 +4.26(+0.90%)
Jul 05, 2022 477.68 477.68 469.87 474.96 68,452 -3.13(-0.66%)
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.