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 (%)
May 31, 2017 198.24 200.76 194.70 199.87 92,121 +2.47(+1.25%)
May 30, 2017 197.63 199.03 195.34 197.40 56,422 -0.83(-0.42%)
May 26, 2017 197.17 199.54 194.34 198.23 78,765 +1.13(+0.57%)
May 25, 2017 196.55 197.91 195.43 197.09 85,859 +1.28(+0.65%)
May 24, 2017 196.36 196.63 194.17 195.81 86,789 -1.09(-0.56%)
May 23, 2017 195.57 198.46 194.36 196.91 87,794 +2.39(+1.23%)
May 22, 2017 193.46 195.16 192.42 194.52 66,331 +1.67(+0.86%)
May 19, 2017 192.22 194.67 189.81 192.85 95,146 +0.41(+0.21%)
May 18, 2017 192.86 196.04 191.85 192.44 110,872 -0.41(-0.21%)
May 17, 2017 197.27 196.16 191.65 192.85 147,305 -4.42(-2.24%)
May 16, 2017 199.36 199.36 195.26 197.27 69,491 -1.19(-0.60%)
May 15, 2017 198.72 200.06 196.93 198.46 78,823 -0.49(-0.25%)
May 12, 2017 197.56 199.94 197.39 198.94 97,022 +0.68(+0.34%)
May 11, 2017 199.44 199.74 196.23 198.26 74,432 -2.45(-1.22%)
May 10, 2017 198.52 201.62 198.27 200.71 139,174 +2.56(+1.29%)
May 09, 2017 199.76 201.78 197.08 198.14 119,426 -1.13(-0.57%)
May 08, 2017 199.47 203.81 198.30 199.28 94,258 -0.84(-0.42%)
May 05, 2017 202.86 204.81 199.25 200.11 111,629 -2.72(-1.34%)
May 04, 2017 200.26 202.89 198.13 202.84 92,339 +3.87(+1.95%)
May 03, 2017 199.53 201.99 198.49 198.96 117,724 -1.82(-0.91%)
May 02, 2017 198.80 201.68 198.33 200.79 93,090 +2.08(+1.05%)
May 01, 2017 197.01 199.01 195.58 198.71 98,391 +2.30(+1.17%)
Apr 28, 2017 199.92 200.38 195.48 196.41 107,046 -3.52(-1.76%)
Apr 27, 2017 191.00 210.68 191.00 199.93 256,806 +14.57(+7.86%)
Apr 26, 2017 181.67 186.28 181.67 185.36 137,123 +3.68(+2.02%)
Apr 25, 2017 182.38 184.43 180.25 181.68 72,214 +0.38(+0.21%)
Apr 24, 2017 183.22 183.22 180.05 181.30 54,821 +0.59(+0.33%)
Apr 21, 2017 180.54 181.09 179.42 180.71 44,759 +0.08(+0.04%)
Apr 20, 2017 180.60 181.22 176.93 180.63 60,979 +0.84(+0.47%)
Apr 19, 2017 177.80 182.13 177.56 179.79 50,269 +2.23(+1.26%)
Apr 18, 2017 178.57 179.19 174.03 177.56 74,418 -1.34(-0.75%)
Apr 17, 2017 178.16 179.96 177.21 178.89 63,381 +1.36(+0.77%)
Apr 13, 2017 180.00 180.32 176.64 177.53 57,772 -2.46(-1.37%)
Apr 12, 2017 182.11 185.62 178.79 179.98 38,815 -1.82(-1.00%)
Apr 11, 2017 179.96 181.82 179.50 181.81 59,109 +1.64(+0.91%)
Apr 10, 2017 177.88 181.47 177.41 180.17 59,400 +1.73(+0.97%)
Apr 07, 2017 178.02 179.94 177.87 178.44 93,234 -0.32(-0.18%)
Apr 06, 2017 177.14 179.03 176.12 178.76 49,743 +1.65(+0.93%)
Apr 05, 2017 179.09 180.16 176.28 177.12 82,719 -1.59(-0.89%)
Apr 04, 2017 178.79 181.97 177.23 178.71 83,941 -0.51(-0.28%)
Apr 03, 2017 178.48 181.36 174.93 179.21 95,342 +1.03(+0.58%)
Mar 31, 2017 181.00 181.00 177.76 178.18 171,149 -2.82(-1.56%)
Mar 30, 2017 180.72 182.79 179.80 181.00 121,771 -0.12(-0.06%)
Mar 29, 2017 182.13 182.14 180.23 181.12 43,893 -1.06(-0.58%)
Mar 28, 2017 181.67 185.15 180.94 182.18 81,408 +0.44(+0.24%)
Mar 27, 2017 180.57 182.74 179.67 181.74 77,282 -0.02(-0.01%)
Mar 24, 2017 181.14 183.33 180.43 181.76 81,077 +0.61(+0.34%)
Mar 23, 2017 179.72 183.33 179.72 181.14 71,606 +1.39(+0.77%)
Mar 22, 2017 180.74 182.19 178.70 179.76 68,084 -1.31(-0.72%)
Mar 21, 2017 181.91 182.38 179.60 181.07 105,425 -0.48(-0.26%)
Mar 20, 2017 181.43 182.12 179.59 181.54 76,371 +0.03(+0.02%)
Mar 17, 2017 180.39 181.76 178.59 181.51 199,895 +1.19(+0.66%)
Mar 16, 2017 180.92 180.92 179.37 180.32 104,392 -0.59(-0.33%)
Mar 15, 2017 179.91 181.09 179.14 180.92 67,817 +1.94(+1.08%)
Mar 14, 2017 180.52 181.65 177.86 178.98 44,282 -2.42(-1.33%)
Mar 13, 2017 182.19 179.26 181.40 127,241 +3.43(+1.93%)
Mar 10, 2017 177.63 179.69 176.24 177.97 101,225 +1.78(+1.01%)
Mar 09, 2017 176.38 178.29 175.56 176.18 82,125 -0.01(-0.01%)
Mar 08, 2017 176.50 177.99 174.47 176.19 87,719 +0.36(+0.21%)
Mar 07, 2017 175.75 177.57 175.51 175.83 81,787 -1.14(-0.64%)
Mar 06, 2017 176.64 178.46 176.04 176.97 124,747 -0.32(-0.18%)
Mar 03, 2017 176.72 178.34 176.55 177.29 94,960 +0.71(+0.40%)
Mar 02, 2017 176.56 177.54 175.21 176.58 87,807 -0.04(-0.02%)
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.