Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemed Inc (NY: CHE )

548.16 +7.97 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Oct 30, 2020 465.80 485.63 461.29 472.70 116,670 +4.73(+1.01%)
Oct 29, 2020 464.92 472.46 459.94 467.97 94,336 +0.86(+0.18%)
Oct 28, 2020 472.57 476.25 467.09 467.11 50,882 -11.46(-2.40%)
Oct 27, 2020 485.00 489.94 478.57 478.57 48,455 -8.06(-1.66%)
Oct 26, 2020 478.50 487.11 478.43 486.63 51,506 +3.73(+0.77%)
Oct 23, 2020 484.62 486.65 478.29 482.90 42,600 +0.40(+0.08%)
Oct 22, 2020 478.52 487.81 478.52 482.50 49,159 +4.80(+1.01%)
Oct 21, 2020 483.23 487.90 477.69 477.69 42,881 -3.28(-0.68%)
Oct 20, 2020 483.66 489.36 480.91 480.98 34,431 -0.04(-0.01%)
Oct 19, 2020 495.15 501.23 480.64 481.01 80,891 -10.95(-2.23%)
Oct 16, 2020 490.17 497.10 489.69 491.96 30,761 +2.18(+0.45%)
Oct 15, 2020 483.90 493.44 483.90 489.78 50,166 +1.12(+0.23%)
Oct 14, 2020 491.28 496.90 487.71 488.66 48,983 +1.20(+0.25%)
Oct 13, 2020 476.10 489.95 474.95 487.46 51,925 +8.69(+1.81%)
Oct 12, 2020 476.64 481.94 476.03 478.77 31,192 +5.43(+1.15%)
Oct 09, 2020 476.41 477.96 471.36 473.35 64,052 -0.48(-0.10%)
Oct 08, 2020 475.07 476.83 467.00 473.83 61,819 +1.74(+0.37%)
Oct 07, 2020 475.96 478.44 471.78 472.09 59,920 -0.97(-0.20%)
Oct 06, 2020 480.43 480.43 466.06 473.06 63,796 -4.16(-0.87%)
Oct 05, 2020 469.75 480.13 469.33 477.22 116,110 +11.93(+2.56%)
Oct 02, 2020 469.38 471.81 460.97 465.29 72,046 -9.70(-2.04%)
Oct 01, 2020 472.58 477.97 470.63 475.00 97,045 +0.29(+0.06%)
Sep 30, 2020 474.52 478.64 468.84 474.71 88,657 +2.65(+0.56%)
Sep 29, 2020 473.64 478.89 469.35 472.06 55,006 -2.66(-0.56%)
Sep 28, 2020 483.55 487.88 474.05 474.72 47,108 -4.37(-0.91%)
Sep 25, 2020 468.73 481.49 465.34 479.09 52,820 +5.93(+1.25%)
Sep 24, 2020 467.89 476.09 465.47 473.16 59,668 +4.27(+0.91%)
Sep 23, 2020 480.02 480.02 467.03 468.89 75,974 -7.75(-1.63%)
Sep 22, 2020 475.86 479.62 465.42 476.64 97,424 +2.75(+0.58%)
Sep 21, 2020 471.32 475.28 462.78 473.89 100,244 -1.10(-0.23%)
Sep 18, 2020 475.04 481.44 472.11 474.99 205,108 +1.67(+0.35%)
Sep 17, 2020 481.89 481.89 470.82 473.32 61,670 -11.52(-2.38%)
Sep 16, 2020 487.86 493.22 482.29 484.84 90,172 -3.53(-0.72%)
Sep 15, 2020 491.25 491.95 484.79 488.37 40,037 +1.36(+0.28%)
Sep 14, 2020 489.88 497.19 484.52 487.00 52,073 +4.38(+0.91%)
Sep 11, 2020 488.74 488.74 480.56 482.62 46,040 -3.30(-0.68%)
Sep 10, 2020 493.31 493.31 482.87 485.93 54,934 -4.47(-0.91%)
Sep 09, 2020 492.63 503.86 490.39 490.39 84,267 +4.53(+0.93%)
Sep 08, 2020 488.68 494.92 485.21 485.87 56,888 -4.97(-1.01%)
Sep 04, 2020 497.90 500.57 481.65 490.84 85,200 -8.03(-1.61%)
Sep 03, 2020 517.32 517.32 495.76 498.87 53,008 -18.45(-3.57%)
Sep 02, 2020 508.83 522.09 508.83 517.32 51,469 +8.49(+1.67%)
Sep 01, 2020 513.18 515.65 507.00 508.83 53,751 -2.20(-0.43%)
Aug 31, 2020 505.00 515.28 501.93 511.04 83,848 +5.94(+1.18%)
Aug 28, 2020 507.09 509.02 502.17 505.10 56,968 +0.33(+0.06%)
Aug 27, 2020 504.41 510.79 500.86 504.77 50,546 +3.21(+0.64%)
Aug 26, 2020 503.34 505.65 496.76 501.56 42,738 -3.80(-0.75%)
Aug 25, 2020 502.39 506.57 502.39 505.36 44,170 +5.94(+1.19%)
Aug 24, 2020 503.83 507.38 495.48 499.42 42,622 -5.43(-1.07%)
Aug 21, 2020 508.51 511.73 500.44 504.84 40,272 -5.06(-0.99%)
Aug 20, 2020 503.29 512.29 500.33 509.90 74,621 +7.01(+1.39%)
Aug 19, 2020 508.10 508.54 500.07 502.89 46,818 -2.25(-0.45%)
Aug 18, 2020 499.17 507.85 499.17 505.15 89,387 +2.22(+0.44%)
Aug 17, 2020 502.39 505.62 496.76 502.92 50,691 +2.37(+0.47%)
Aug 14, 2020 499.71 513.87 499.54 500.55 58,790 -1.26(-0.25%)
Aug 13, 2020 498.85 502.98 498.05 501.82 45,789 -0.87(-0.17%)
Aug 12, 2020 500.82 506.03 496.38 502.69 49,191 +5.92(+1.19%)
Aug 11, 2020 499.72 502.98 496.03 496.76 47,808 -3.86(-0.77%)
Aug 10, 2020 507.62 508.99 498.41 500.62 50,121 -4.95(-0.98%)
Aug 07, 2020 502.24 506.37 501.02 505.57 44,552 +4.43(+0.88%)
Aug 06, 2020 497.92 503.62 492.02 501.14 56,975 +2.10(+0.42%)
Aug 05, 2020 497.75 500.54 492.01 499.03 76,515 +2.38(+0.48%)
Aug 04, 2020 491.75 501.19 488.43 496.65 112,978 +0.49(+0.10%)
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.