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 (%)
Sep 29, 2023 520.97 521.29 513.17 518.61 129,393 -2.29(-0.44%)
Sep 28, 2023 515.19 521.16 513.62 520.90 76,280 +7.57(+1.48%)
Sep 27, 2023 515.74 515.91 507.41 513.33 72,636 +0.76(+0.15%)
Sep 26, 2023 511.14 514.37 506.45 512.57 56,993 -0.81(-0.16%)
Sep 25, 2023 509.70 515.34 510.43 513.38 43,411 +2.52(+0.49%)
Sep 22, 2023 506.84 512.20 505.89 510.86 75,620 +1.33(+0.26%)
Sep 21, 2023 515.79 519.28 508.33 509.53 58,785 -6.72(-1.30%)
Sep 20, 2023 511.99 520.38 511.99 516.24 51,596 +5.00(+0.98%)
Sep 19, 2023 508.71 515.42 508.53 511.25 62,484 +0.95(+0.19%)
Sep 18, 2023 513.44 513.44 503.85 510.30 52,367 -0.89(-0.17%)
Sep 15, 2023 505.97 514.15 498.92 511.19 189,006 +6.38(+1.26%)
Sep 14, 2023 500.37 506.43 500.14 504.81 75,584 +5.08(+1.02%)
Sep 13, 2023 497.72 500.00 491.81 499.73 93,236 +0.63(+0.13%)
Sep 12, 2023 502.03 502.39 496.58 499.10 58,553 -2.31(-0.46%)
Sep 11, 2023 500.40 503.00 497.95 501.42 44,510 +2.70(+0.54%)
Sep 08, 2023 502.48 503.36 496.35 498.71 39,244 -1.54(-0.31%)
Sep 07, 2023 499.81 503.82 498.87 500.25 58,915 +0.16(+0.03%)
Sep 06, 2023 497.91 502.81 497.91 500.09 57,035 +1.02(+0.20%)
Sep 05, 2023 508.79 508.97 498.09 499.07 82,890 -12.34(-2.41%)
Sep 01, 2023 511.86 516.72 509.90 511.41 51,626 +1.05(+0.21%)
Aug 31, 2023 512.91 515.29 509.15 510.37 59,987 -2.69(-0.53%)
Aug 30, 2023 517.15 521.73 513.04 513.06 61,215 -3.23(-0.63%)
Aug 29, 2023 504.60 517.83 504.27 516.29 75,733 +10.94(+2.16%)
Aug 28, 2023 506.30 509.56 503.05 505.36 112,806 +1.34(+0.27%)
Aug 25, 2023 499.83 508.56 499.83 504.02 68,656 +4.93(+0.99%)
Aug 24, 2023 499.62 504.53 499.02 499.09 50,743 -2.67(-0.53%)
Aug 23, 2023 501.08 501.93 496.65 501.75 59,118 +1.32(+0.26%)
Aug 22, 2023 503.56 504.52 500.39 500.44 34,741 -2.55(-0.51%)
Aug 21, 2023 501.07 503.07 497.06 502.99 52,574 +0.75(+0.15%)
Aug 18, 2023 501.15 506.70 501.15 502.24 38,668 +1.10(+0.22%)
Aug 17, 2023 506.68 511.05 501.11 501.15 73,471 -8.44(-1.66%)
Aug 16, 2023 512.37 514.99 508.58 509.59 90,527 -1.80(-0.35%)
Aug 15, 2023 517.11 519.20 507.81 511.38 69,422 -6.85(-1.32%)
Aug 14, 2023 511.25 519.04 510.42 518.23 49,564 +5.01(+0.98%)
Aug 11, 2023 511.88 515.78 510.66 513.22 40,668 +1.88(+0.37%)
Aug 10, 2023 510.50 519.06 510.17 511.35 56,615 +1.23(+0.24%)
Aug 09, 2023 511.69 512.00 508.44 510.12 81,537 -2.60(-0.51%)
Aug 08, 2023 512.28 513.66 508.44 512.72 80,237 -0.51(-0.10%)
Aug 07, 2023 512.59 521.20 511.67 513.23 55,196 +0.58(+0.11%)
Aug 04, 2023 513.20 515.20 510.13 512.65 70,006 -1.75(-0.34%)
Aug 03, 2023 517.69 517.82 512.78 514.40 79,815 -7.17(-1.37%)
Aug 02, 2023 518.36 524.36 512.58 521.57 95,595 +2.07(+0.40%)
Aug 01, 2023 520.23 523.99 514.70 519.49 85,214 -0.10(-0.02%)
Jul 31, 2023 520.02 522.70 515.05 519.59 114,192 -2.11(-0.41%)
Jul 28, 2023 521.45 533.21 519.50 521.71 104,617 +2.46(+0.47%)
Jul 27, 2023 522.31 530.42 505.88 519.24 239,604 -45.77(-8.10%)
Jul 26, 2023 564.76 573.01 562.39 565.01 100,480 +0.24(+0.04%)
Jul 25, 2023 557.69 565.52 557.69 564.77 58,108 +3.40(+0.61%)
Jul 24, 2023 559.71 562.67 556.88 561.37 63,468 +1.06(+0.19%)
Jul 21, 2023 551.90 564.07 549.35 560.31 116,375 +11.00(+2.00%)
Jul 20, 2023 547.90 551.67 545.51 549.32 75,000 +4.08(+0.75%)
Jul 19, 2023 548.57 548.57 541.91 545.24 42,141 -0.78(-0.14%)
Jul 18, 2023 548.38 551.32 544.17 546.01 67,944 -1.46(-0.27%)
Jul 17, 2023 536.45 547.97 533.26 547.47 65,040 +10.58(+1.97%)
Jul 14, 2023 533.98 539.72 531.77 536.89 34,321 +4.89(+0.92%)
Jul 13, 2023 531.57 535.41 530.88 532.00 51,452 +1.19(+0.22%)
Jul 12, 2023 533.61 533.61 528.97 530.82 49,570 +1.30(+0.24%)
Jul 11, 2023 527.82 533.25 526.81 529.52 42,078 +1.71(+0.32%)
Jul 10, 2023 524.76 531.79 524.76 527.82 59,849 +1.54(+0.29%)
Jul 07, 2023 529.61 532.35 525.31 526.28 97,749 -4.91(-0.92%)
Jul 06, 2023 529.27 532.50 529.27 531.19 104,743 -0.44(-0.08%)
Jul 05, 2023 538.14 538.14 529.54 531.63 66,899 -5.70(-1.06%)
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.