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

Chemed Inc (NY: CHE )

560.42 -12.92 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2024 628.64 637.53 622.08 626.13 130,053 -2.71(-0.43%)
Feb 28, 2024 615.00 649.90 615.00 628.84 148,939 +32.24(+5.40%)
Feb 27, 2024 599.74 599.74 589.33 596.60 94,060 -1.87(-0.31%)
Feb 26, 2024 594.52 598.73 592.73 598.47 78,076 +0.64(+0.11%)
Feb 23, 2024 598.55 598.85 593.01 597.83 59,238 +1.52(+0.25%)
Feb 22, 2024 590.96 596.37 586.28 596.31 78,859 +8.10(+1.38%)
Feb 21, 2024 586.49 588.24 582.29 588.21 77,255 +2.56(+0.44%)
Feb 20, 2024 583.40 589.58 581.81 585.65 76,872 +2.61(+0.45%)
Feb 16, 2024 585.59 589.45 582.75 583.04 101,275 -1.14(-0.19%)
Feb 15, 2024 581.49 585.26 577.87 584.18 74,042 +5.27(+0.91%)
Feb 14, 2024 574.80 579.39 571.52 578.91 83,471 +7.56(+1.32%)
Feb 13, 2024 584.41 585.85 568.69 571.36 98,749 -17.30(-2.94%)
Feb 12, 2024 588.61 589.48 583.43 588.65 191,196 +0.05(+0.01%)
Feb 09, 2024 593.91 593.91 587.34 588.61 96,076 -3.41(-0.58%)
Feb 08, 2024 591.06 595.58 590.74 592.01 128,805 -0.39(-0.07%)
Feb 07, 2024 593.58 597.21 587.42 592.40 75,003 +0.65(+0.11%)
Feb 06, 2024 588.74 594.60 585.83 591.75 94,252 +3.71(+0.63%)
Feb 05, 2024 600.42 600.97 588.02 588.05 75,076 -12.63(-2.10%)
Feb 02, 2024 599.44 604.16 596.34 600.68 50,013 +2.90(+0.48%)
Feb 01, 2024 591.30 598.55 589.05 597.78 64,236 +5.39(+0.91%)
Jan 31, 2024 604.60 604.60 590.89 592.39 201,096 -9.25(-1.54%)
Jan 30, 2024 597.49 607.49 596.53 601.65 70,079 +5.11(+0.86%)
Jan 29, 2024 590.60 596.67 588.41 596.54 67,945 +5.41(+0.91%)
Jan 26, 2024 595.50 597.00 588.30 591.13 65,171 -2.37(-0.40%)
Jan 25, 2024 593.03 595.29 587.62 593.50 56,638 +1.36(+0.23%)
Jan 24, 2024 601.13 601.13 592.14 592.14 44,206 -7.17(-1.20%)
Jan 23, 2024 603.61 603.61 594.51 599.32 56,735 -4.70(-0.78%)
Jan 22, 2024 597.32 609.94 597.32 604.01 90,966 +10.00(+1.68%)
Jan 19, 2024 593.60 596.59 590.59 594.01 58,787 +1.35(+0.23%)
Jan 18, 2024 587.23 593.20 583.81 592.66 70,244 +6.33(+1.08%)
Jan 17, 2024 591.82 595.46 582.59 586.34 68,464 -3.78(-0.64%)
Jan 16, 2024 581.61 591.76 580.04 590.11 58,740 +7.82(+1.34%)
Jan 12, 2024 583.48 584.20 580.14 582.30 60,447 +0.69(+0.12%)
Jan 11, 2024 582.43 584.40 575.85 581.61 93,352 -1.79(-0.31%)
Jan 10, 2024 577.25 584.03 576.57 583.40 73,330 +9.28(+1.62%)
Jan 09, 2024 572.45 574.14 569.51 574.12 76,277 +1.28(+0.22%)
Jan 08, 2024 567.19 573.32 566.52 572.84 60,129 +7.04(+1.24%)
Jan 05, 2024 566.66 569.22 563.72 565.80 62,440 -4.01(-0.70%)
Jan 04, 2024 573.60 576.31 567.73 569.81 69,722 -3.24(-0.57%)
Jan 03, 2024 579.53 584.69 572.42 573.05 79,356 -11.13(-1.91%)
Jan 02, 2024 583.09 585.41 579.09 584.18 63,450 -0.18(-0.03%)
Dec 29, 2023 581.22 586.43 579.50 584.36 81,989 +0.43(+0.07%)
Dec 28, 2023 586.46 589.30 582.73 583.93 38,854 -5.44(-0.92%)
Dec 27, 2023 591.08 593.80 589.17 589.37 50,551 -2.36(-0.40%)
Dec 26, 2023 591.22 596.51 591.22 591.72 73,069 -0.88(-0.15%)
Dec 22, 2023 587.82 594.79 587.78 592.60 58,257 +6.12(+1.04%)
Dec 21, 2023 583.12 588.77 580.07 586.48 60,199 +4.94(+0.85%)
Dec 20, 2023 586.06 589.14 581.54 581.54 53,455 -5.40(-0.92%)
Dec 19, 2023 578.80 588.41 578.80 586.94 74,159 +9.68(+1.68%)
Dec 18, 2023 576.00 579.08 574.99 577.25 57,386 +3.13(+0.54%)
Dec 15, 2023 574.62 579.18 573.00 574.12 152,990 -3.95(-0.68%)
Dec 14, 2023 585.73 585.87 574.05 578.07 112,905 -6.23(-1.07%)
Dec 13, 2023 574.99 584.61 574.34 584.30 92,614 +8.64(+1.50%)
Dec 12, 2023 576.08 579.53 574.95 575.65 51,184 +1.54(+0.27%)
Dec 11, 2023 572.93 574.80 569.64 574.12 58,415 +1.32(+0.23%)
Dec 08, 2023 572.06 575.39 570.52 572.80 49,253 +2.10(+0.37%)
Dec 07, 2023 577.43 577.43 569.85 570.70 45,445 -5.83(-1.01%)
Dec 06, 2023 578.52 578.52 570.43 576.52 61,207 +0.26(+0.05%)
Dec 05, 2023 577.32 579.73 571.60 576.26 66,052 -2.11(-0.36%)
Dec 04, 2023 566.59 578.72 566.59 578.37 68,226 +12.10(+2.14%)
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.