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 (%)
Jul 31, 2020 490.14 490.51 473.09 486.44 98,044 -4.37(-0.89%)
Jul 30, 2020 465.68 507.00 452.91 490.81 134,334 +26.27(+5.66%)
Jul 29, 2020 450.30 469.26 450.30 464.54 64,339 +14.34(+3.19%)
Jul 28, 2020 463.27 463.57 447.86 450.20 61,187 -14.05(-3.03%)
Jul 27, 2020 465.23 467.07 460.10 464.26 92,181 -2.51(-0.54%)
Jul 24, 2020 468.67 472.54 464.17 466.77 37,942 -4.40(-0.93%)
Jul 23, 2020 470.39 478.71 468.00 471.17 43,137 +3.02(+0.65%)
Jul 22, 2020 473.79 476.06 467.34 468.14 75,055 -8.36(-1.75%)
Jul 21, 2020 477.57 478.89 473.49 476.50 56,755 +0.66(+0.14%)
Jul 20, 2020 476.85 477.73 473.68 475.84 49,650 +0.86(+0.18%)
Jul 17, 2020 469.45 476.65 467.67 474.98 52,816 +7.69(+1.65%)
Jul 16, 2020 468.94 472.82 465.63 467.29 44,684 -2.21(-0.47%)
Jul 15, 2020 461.10 469.62 461.10 469.50 54,901 +12.47(+2.73%)
Jul 14, 2020 456.20 459.99 447.60 457.03 79,721 +0.45(+0.10%)
Jul 13, 2020 470.02 471.53 455.83 456.58 70,621 -11.37(-2.43%)
Jul 10, 2020 470.70 471.55 463.50 467.94 80,742 -1.48(-0.32%)
Jul 09, 2020 472.30 473.36 462.73 469.43 97,659 -1.16(-0.25%)
Jul 08, 2020 466.57 474.38 460.76 470.58 133,804 +4.50(+0.96%)
Jul 07, 2020 470.01 474.97 466.08 466.08 118,975 -7.87(-1.66%)
Jul 06, 2020 466.68 478.33 462.71 473.95 187,167 +12.05(+2.61%)
Jul 02, 2020 458.21 463.43 455.61 461.90 171,400 +7.37(+1.62%)
Jul 01, 2020 448.49 460.31 446.34 454.53 118,348 +8.73(+1.96%)
Jun 30, 2020 435.39 448.10 433.86 445.81 136,620 +7.52(+1.72%)
Jun 29, 2020 440.64 443.19 436.03 438.28 108,652 -1.19(-0.27%)
Jun 26, 2020 444.75 448.11 439.47 439.47 243,036 -5.28(-1.19%)
Jun 25, 2020 440.30 445.18 431.99 444.75 158,348 +4.94(+1.12%)
Jun 24, 2020 443.34 446.71 434.92 439.81 265,502 -8.22(-1.84%)
Jun 23, 2020 451.05 451.62 444.92 448.03 94,770 -1.33(-0.30%)
Jun 22, 2020 451.50 453.73 444.71 449.36 62,341 -1.32(-0.29%)
Jun 19, 2020 447.03 452.30 446.97 450.69 141,552 +5.77(+1.30%)
Jun 18, 2020 439.56 448.13 439.06 444.92 76,428 +1.16(+0.26%)
Jun 17, 2020 447.27 448.15 440.15 443.76 107,669 -1.60(-0.36%)
Jun 16, 2020 448.94 449.19 439.87 445.36 79,676 +6.54(+1.49%)
Jun 15, 2020 420.94 443.65 420.21 438.82 111,474 +8.66(+2.01%)
Jun 12, 2020 430.66 432.81 422.35 430.16 165,127 +7.26(+1.72%)
Jun 11, 2020 437.04 441.63 419.58 422.89 120,652 -20.57(-4.64%)
Jun 10, 2020 431.57 448.83 423.11 443.46 149,535 +11.87(+2.75%)
Jun 09, 2020 449.36 449.36 431.32 431.59 86,229 -21.34(-4.71%)
Jun 08, 2020 449.21 456.87 449.21 452.93 99,991 +1.88(+0.42%)
Jun 05, 2020 450.15 455.22 443.76 451.05 79,730 +4.09(+0.92%)
Jun 04, 2020 455.75 458.75 444.16 446.96 92,126 -16.73(-3.61%)
Jun 03, 2020 460.61 467.23 456.89 463.69 139,431 +2.88(+0.62%)
Jun 02, 2020 463.52 463.52 452.71 460.82 105,164 -3.62(-0.78%)
Jun 01, 2020 470.16 472.00 463.91 464.44 86,470 -8.49(-1.80%)
May 29, 2020 475.43 476.90 468.44 472.92 180,810 -3.72(-0.78%)
May 28, 2020 468.53 486.55 467.96 476.64 77,623 +6.88(+1.46%)
May 27, 2020 475.95 475.95 457.96 469.76 107,493 -3.82(-0.81%)
May 26, 2020 479.55 482.97 473.30 473.59 111,935 +2.31(+0.49%)
May 22, 2020 474.02 474.02 467.90 471.27 61,862 -0.05(-0.01%)
May 21, 2020 466.83 472.35 466.83 471.32 85,644 +3.42(+0.73%)
May 20, 2020 466.80 475.06 465.62 467.91 86,209 +5.72(+1.24%)
May 19, 2020 462.81 471.76 461.44 462.19 104,144 +2.16(+0.47%)
May 18, 2020 462.23 467.72 453.63 460.03 170,453 +7.17(+1.58%)
May 15, 2020 427.85 453.59 427.81 452.86 239,554 +24.25(+5.66%)
May 14, 2020 423.96 429.62 417.29 428.61 150,823 +3.42(+0.80%)
May 13, 2020 428.29 435.16 420.16 425.19 114,588 -3.74(-0.87%)
May 12, 2020 430.66 435.43 426.71 428.93 174,783 -3.09(-0.72%)
May 11, 2020 415.24 437.32 415.24 432.03 119,726 +10.99(+2.61%)
May 08, 2020 425.00 425.00 415.64 421.03 106,614 +3.56(+0.85%)
May 07, 2020 419.71 428.36 416.22 417.48 87,251 +2.66(+0.64%)
May 06, 2020 420.61 423.06 414.82 414.82 75,474 -4.94(-1.18%)
May 05, 2020 412.65 424.56 412.65 419.76 95,922 +8.89(+2.16%)
May 04, 2020 415.24 415.24 406.73 410.87 78,453 -11.14(-2.64%)
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.