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

Chemed Inc (NY: CHE )

572.71 -7.65 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2021 525.30 529.58 525.12 525.12 23,488 -0.81(-0.15%)
Dec 30, 2021 526.12 535.88 525.54 525.94 43,559 -4.54(-0.86%)
Dec 29, 2021 530.84 534.28 526.09 530.48 29,892 +1.89(+0.36%)
Dec 28, 2021 530.75 533.60 526.08 528.59 44,412 -3.58(-0.67%)
Dec 27, 2021 519.34 532.49 519.34 532.17 47,707 +10.75(+2.06%)
Dec 23, 2021 515.14 526.38 511.76 521.42 69,852 +9.08(+1.77%)
Dec 22, 2021 503.57 516.32 503.57 512.34 86,150 +6.75(+1.34%)
Dec 21, 2021 505.77 508.15 500.15 505.59 57,474 +0.83(+0.17%)
Dec 20, 2021 507.01 511.15 499.41 504.76 87,805 -5.54(-1.09%)
Dec 17, 2021 497.67 520.00 497.67 510.30 298,092 +13.96(+2.81%)
Dec 16, 2021 512.56 512.56 494.96 496.34 134,445 -16.51(-3.22%)
Dec 15, 2021 509.25 513.68 503.29 512.85 102,728 +3.36(+0.66%)
Dec 14, 2021 506.92 515.24 500.12 509.48 93,893 -0.74(-0.15%)
Dec 13, 2021 506.92 514.35 506.92 510.23 88,125 -0.08(-0.02%)
Dec 10, 2021 498.65 510.85 494.57 510.31 99,421 +13.52(+2.72%)
Dec 09, 2021 497.74 504.69 494.03 496.79 75,980 -0.51(-0.10%)
Dec 08, 2021 488.37 498.27 488.37 497.29 63,441 +8.10(+1.66%)
Dec 07, 2021 487.66 493.00 481.42 489.19 74,149 +9.81(+2.05%)
Dec 06, 2021 469.23 480.80 463.45 479.39 110,676 +12.87(+2.76%)
Dec 03, 2021 475.68 475.68 464.81 466.51 85,044 -5.61(-1.19%)
Dec 02, 2021 463.23 476.54 463.23 472.12 97,613 +7.87(+1.70%)
Dec 01, 2021 466.52 478.72 463.84 464.25 89,625 +2.20(+0.48%)
Nov 30, 2021 464.10 469.50 461.44 462.05 130,048 -5.36(-1.15%)
Nov 29, 2021 484.10 484.10 465.86 467.41 75,593 -12.34(-2.57%)
Nov 26, 2021 495.16 495.31 479.19 479.74 55,726 -15.53(-3.14%)
Nov 24, 2021 496.08 500.37 494.74 495.28 31,527 -1.02(-0.21%)
Nov 23, 2021 493.86 498.49 492.22 496.30 38,184 +1.15(+0.23%)
Nov 22, 2021 502.32 502.32 494.67 495.15 49,599 -5.37(-1.07%)
Nov 19, 2021 497.29 503.91 495.31 500.52 98,570 +1.77(+0.35%)
Nov 18, 2021 500.19 498.76 497.04 498.75 60,434 -2.62(-0.52%)
Nov 17, 2021 495.93 502.48 495.31 501.37 49,478 +2.50(+0.50%)
Nov 16, 2021 493.98 501.51 493.98 498.87 43,547 +3.77(+0.76%)
Nov 15, 2021 497.78 500.88 494.33 495.10 57,173 -3.00(-0.60%)
Nov 12, 2021 495.39 498.87 493.68 498.10 79,594 +2.95(+0.60%)
Nov 11, 2021 493.99 497.93 493.99 495.15 67,291 +0.46(+0.09%)
Nov 10, 2021 493.53 494.69 46,496 -0.50(-0.10%)
Nov 09, 2021 497.79 500.62 494.08 495.19 64,500 -1.73(-0.35%)
Nov 08, 2021 490.99 498.08 484.00 496.91 97,240 +4.61(+0.94%)
Nov 05, 2021 481.84 496.79 481.84 492.30 195,108 +8.83(+1.83%)
Nov 04, 2021 482.72 491.18 478.51 483.47 157,658 +1.42(+0.29%)
Nov 03, 2021 473.86 484.68 473.00 482.06 107,503 +4.39(+0.92%)
Nov 02, 2021 489.95 489.95 477.05 477.66 124,607 -8.97(-1.84%)
Nov 01, 2021 478.76 491.14 478.34 486.63 128,536 +8.29(+1.73%)
Oct 29, 2021 453.29 488.07 453.29 478.34 203,866 +34.96(+7.89%)
Oct 28, 2021 440.20 445.32 438.15 443.37 68,230 +5.31(+1.21%)
Oct 27, 2021 438.72 441.56 430.31 438.07 65,969 -0.10(-0.02%)
Oct 26, 2021 434.65 438.17 69,076 +1.27(+0.29%)
Oct 25, 2021 446.18 446.18 434.91 436.89 86,803 -10.08(-2.25%)
Oct 22, 2021 456.41 458.22 444.87 446.97 80,374 -10.33(-2.26%)
Oct 21, 2021 443.26 457.59 441.87 457.31 105,765 +15.98(+3.62%)
Oct 20, 2021 440.37 445.34 436.49 441.33 76,632 +3.60(+0.82%)
Oct 19, 2021 431.62 438.71 431.62 437.73 87,260 +6.47(+1.50%)
Oct 18, 2021 425.85 431.35 422.97 431.26 111,026 +4.63(+1.09%)
Oct 15, 2021 416.43 427.93 414.22 426.63 95,415 +12.35(+2.98%)
Oct 14, 2021 406.79 416.27 406.79 414.28 66,633 +9.13(+2.25%)
Oct 13, 2021 410.02 413.00 404.12 405.14 127,670 -4.06(-0.99%)
Oct 12, 2021 404.78 409.27 399.73 409.20 175,727 +4.97(+1.23%)
Oct 11, 2021 411.95 411.95 401.75 404.23 90,408 -8.51(-2.06%)
Oct 08, 2021 417.33 419.81 412.11 412.74 122,622 -4.32(-1.04%)
Oct 07, 2021 424.59 427.96 416.77 417.07 214,807 -7.81(-1.84%)
Oct 06, 2021 430.10 430.10 421.86 424.87 99,536 -8.31(-1.92%)
Oct 05, 2021 444.29 446.21 432.06 433.19 124,971 -12.15(-2.73%)
Oct 04, 2021 453.38 456.99 442.58 445.34 122,941 -8.77(-1.93%)
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.