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 (%)
Feb 28, 2019 320.98 325.15 320.95 323.88 160,324 +2.96(+0.92%)
Feb 27, 2019 320.48 322.96 319.96 320.92 209,704 +0.04(+0.01%)
Feb 26, 2019 318.33 322.79 316.29 320.88 220,264 +2.75(+0.87%)
Feb 25, 2019 322.47 326.05 317.61 318.12 195,128 -1.11(-0.35%)
Feb 22, 2019 314.26 319.89 313.89 319.24 177,327 +5.69(+1.82%)
Feb 21, 2019 312.56 319.59 305.68 313.54 254,926 +2.46(+0.79%)
Feb 20, 2019 308.56 312.56 306.20 311.09 135,385 +1.54(+0.50%)
Feb 19, 2019 306.75 310.24 304.98 309.54 168,769 +3.05(+0.99%)
Feb 15, 2019 307.70 309.42 305.41 306.50 211,816 -0.04(-0.01%)
Feb 14, 2019 300.39 307.00 300.04 306.54 187,645 +4.69(+1.55%)
Feb 13, 2019 301.79 303.90 298.99 301.85 131,539 +0.73(+0.24%)
Feb 12, 2019 299.40 301.78 297.12 301.12 115,889 +3.04(+1.02%)
Feb 11, 2019 296.96 300.11 296.20 298.08 220,788 +0.81(+0.27%)
Feb 08, 2019 295.97 297.60 292.01 297.28 144,771 +0.27(+0.09%)
Feb 07, 2019 300.64 301.16 296.45 297.00 94,243 -5.04(-1.67%)
Feb 06, 2019 301.82 303.50 299.28 302.04 82,161 +0.06(+0.02%)
Feb 05, 2019 300.29 303.22 298.63 301.99 104,528 +1.69(+0.56%)
Feb 04, 2019 294.31 300.29 294.31 300.29 91,975 +5.73(+1.95%)
Feb 01, 2019 292.59 295.34 290.21 294.56 148,230 +1.71(+0.58%)
Jan 31, 2019 290.76 294.07 288.39 292.85 91,424 +1.24(+0.42%)
Jan 30, 2019 290.25 293.42 287.12 291.62 168,021 +4.30(+1.49%)
Jan 29, 2019 284.56 287.69 283.19 287.32 115,755 +2.76(+0.97%)
Jan 28, 2019 283.12 285.51 281.61 284.56 115,917 -1.76(-0.61%)
Jan 25, 2019 287.83 289.26 286.32 286.32 63,076 +0.73(+0.25%)
Jan 24, 2019 284.68 286.25 281.94 285.59 86,890 +0.50(+0.18%)
Jan 23, 2019 280.01 286.01 280.01 285.09 100,736 +5.51(+1.97%)
Jan 22, 2019 278.44 281.53 277.29 279.57 204,268 +0.41(+0.15%)
Jan 18, 2019 280.63 281.67 278.99 279.16 152,910 -0.80(-0.28%)
Jan 17, 2019 281.13 284.86 279.80 279.96 162,299 -2.41(-0.85%)
Jan 16, 2019 280.25 283.67 278.32 282.37 80,075 +2.91(+1.04%)
Jan 15, 2019 271.34 281.82 270.38 279.46 180,479 +7.25(+2.66%)
Jan 14, 2019 271.29 274.18 269.69 272.20 131,155 -1.06(-0.39%)
Jan 11, 2019 271.90 274.43 271.52 273.26 97,056 -0.89(-0.33%)
Jan 10, 2019 275.85 276.89 272.21 274.16 118,973 -2.04(-0.74%)
Jan 09, 2019 276.02 277.88 272.81 276.20 176,935 +1.33(+0.48%)
Jan 08, 2019 273.38 277.64 268.68 274.88 82,780 +5.00(+1.85%)
Jan 07, 2019 269.05 271.78 268.01 269.87 89,708 -0.49(-0.18%)
Jan 04, 2019 263.44 271.72 260.61 270.36 93,394 +9.11(+3.49%)
Jan 03, 2019 269.70 270.43 260.56 261.25 129,316 -10.71(-3.94%)
Jan 02, 2019 274.87 275.02 266.96 271.97 142,161 -6.48(-2.33%)
Dec 31, 2018 275.88 278.44 273.25 278.44 100,922 +4.08(+1.49%)
Dec 28, 2018 277.63 284.23 272.74 274.37 56,667 -2.19(-0.79%)
Dec 27, 2018 270.20 276.68 262.48 276.56 82,521 +2.17(+0.79%)
Dec 26, 2018 262.44 274.64 262.44 274.38 129,771 +12.38(+4.72%)
Dec 24, 2018 261.95 264.04 258.11 262.01 80,677 -1.63(-0.62%)
Dec 21, 2018 262.96 268.37 255.59 263.64 226,567 +0.75(+0.28%)
Dec 20, 2018 265.31 269.01 258.69 262.89 134,165 -2.57(-0.97%)
Dec 19, 2018 273.16 274.82 263.47 265.47 143,184 -7.69(-2.81%)
Dec 18, 2018 278.04 278.04 269.06 273.16 144,342 -1.97(-0.71%)
Dec 17, 2018 280.33 280.33 272.77 275.12 205,170 -7.84(-2.77%)
Dec 14, 2018 290.26 292.90 282.34 282.96 170,002 -9.90(-3.38%)
Dec 13, 2018 300.73 300.87 289.33 292.86 123,681 -8.33(-2.76%)
Dec 12, 2018 298.81 305.68 296.20 301.19 78,732 +4.92(+1.66%)
Dec 11, 2018 299.13 302.74 292.69 296.27 167,194 +0.02(+0.01%)
Dec 10, 2018 297.86 300.13 294.68 296.25 193,417 -1.52(-0.51%)
Dec 07, 2018 299.08 301.23 296.84 297.78 166,136 -2.99(-0.99%)
Dec 06, 2018 293.85 301.10 286.16 300.77 159,868 +2.82(+0.95%)
Dec 04, 2018 311.45 311.45 297.75 297.94 63,382 -12.63(-4.07%)
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.