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 (%)
Dec 31, 2018 276.08 278.64 273.45 278.64 100,850 +4.08(+1.49%)
Dec 28, 2018 277.83 284.44 272.94 274.56 56,626 -2.19(-0.79%)
Dec 27, 2018 270.39 276.87 262.67 276.76 82,462 +2.17(+0.79%)
Dec 26, 2018 262.63 274.84 262.63 274.58 129,677 +12.38(+4.72%)
Dec 24, 2018 262.14 264.24 258.29 262.20 80,619 -1.63(-0.62%)
Dec 21, 2018 263.15 268.56 255.78 263.83 226,404 +0.75(+0.28%)
Dec 20, 2018 265.50 269.20 258.87 263.08 134,068 -2.58(-0.97%)
Dec 19, 2018 273.35 275.01 263.66 265.66 143,081 -7.69(-2.81%)
Dec 18, 2018 278.24 278.24 269.25 273.35 144,238 -1.97(-0.71%)
Dec 17, 2018 280.53 280.53 272.97 275.32 205,022 -7.85(-2.77%)
Dec 14, 2018 290.47 293.11 282.54 283.17 169,879 -9.90(-3.38%)
Dec 13, 2018 300.94 301.09 289.54 293.07 123,592 -8.33(-2.76%)
Dec 12, 2018 299.03 305.90 296.41 301.41 78,675 +4.92(+1.66%)
Dec 11, 2018 299.35 302.96 292.90 296.49 167,073 +0.02(+0.01%)
Dec 10, 2018 298.07 300.34 294.89 296.47 193,277 -1.52(-0.51%)
Dec 07, 2018 299.30 301.45 297.06 297.99 166,016 -2.99(-0.99%)
Dec 06, 2018 294.06 301.32 286.37 300.98 159,752 +2.82(+0.95%)
Dec 04, 2018 311.68 311.68 297.96 298.16 63,336 -12.64(-4.07%)
Dec 03, 2018 311.89 313.39 306.67 310.80 65,008 -0.80(-0.26%)
Nov 30, 2018 308.06 312.62 307.48 311.60 134,297 +4.55(+1.48%)
Nov 29, 2018 303.79 308.74 302.38 307.04 95,028 +2.29(+0.75%)
Nov 28, 2018 294.68 304.75 294.68 304.75 126,271 +11.31(+3.85%)
Nov 27, 2018 297.46 297.55 292.95 293.44 98,074 -5.28(-1.77%)
Nov 26, 2018 299.11 300.01 296.04 298.72 47,538 +3.36(+1.14%)
Nov 23, 2018 293.26 299.81 293.26 295.36 37,107 +0.77(+0.26%)
Nov 21, 2018 294.59 294.59 294.59 0 +0.14(+0.05%)
Nov 20, 2018 299.79 302.96 293.02 294.45 118,015 -10.76(-3.53%)
Nov 19, 2018 309.87 311.12 304.21 305.21 108,189 -4.38(-1.41%)
Nov 16, 2018 303.09 310.36 303.09 309.59 191,330 +4.11(+1.35%)
Nov 15, 2018 300.75 305.65 298.25 305.48 125,945 +3.36(+1.11%)
Nov 14, 2018 304.44 308.47 300.32 302.12 176,933 +0.00(+0.00%)
Nov 13, 2018 309.49 309.54 301.09 302.12 101,178 -5.69(-1.85%)
Nov 12, 2018 311.48 313.64 307.03 307.80 64,986 -4.56(-1.46%)
Nov 09, 2018 318.65 322.65 308.22 312.36 147,208 -6.56(-2.06%)
Nov 08, 2018 316.83 319.52 314.69 318.93 209,480 +1.78(+0.56%)
Nov 07, 2018 310.79 317.53 310.79 317.14 96,807 +8.87(+2.88%)
Nov 06, 2018 309.27 309.27 305.58 308.27 80,949 +0.27(+0.09%)
Nov 05, 2018 298.65 309.33 295.84 308.00 134,705 +6.38(+2.11%)
Nov 02, 2018 302.01 304.63 298.16 301.63 88,631 +1.27(+0.42%)
Nov 01, 2018 300.65 302.04 295.57 300.36 83,200 +1.29(+0.43%)
Oct 31, 2018 304.00 304.33 297.52 299.07 110,662 -1.34(-0.45%)
Oct 30, 2018 295.50 304.64 290.93 300.41 187,824 +26.47(+9.66%)
Oct 29, 2018 286.11 286.56 268.71 273.93 142,925 -8.90(-3.15%)
Oct 26, 2018 284.66 284.83 276.78 282.84 83,136 -4.72(-1.64%)
Oct 25, 2018 284.69 289.63 284.12 287.56 59,746 +3.41(+1.20%)
Oct 24, 2018 293.59 293.59 283.83 284.14 107,054 -9.59(-3.27%)
Oct 23, 2018 293.25 296.60 286.16 293.74 62,825 -1.19(-0.40%)
Oct 22, 2018 297.90 299.90 292.35 294.93 55,220 -2.08(-0.70%)
Oct 19, 2018 299.26 300.22 294.82 297.01 100,028 -1.78(-0.60%)
Oct 18, 2018 307.48 307.49 297.31 298.79 84,202 -8.79(-2.86%)
Oct 17, 2018 307.02 308.61 304.13 307.57 67,385 +1.02(+0.33%)
Oct 16, 2018 301.83 307.63 301.83 306.55 60,213 +5.21(+1.73%)
Oct 15, 2018 298.36 305.03 295.78 301.34 183,575 +3.34(+1.12%)
Oct 12, 2018 296.88 300.76 294.53 298.00 121,397 +5.32(+1.82%)
Oct 11, 2018 304.71 306.58 292.31 292.69 112,352 -12.33(-4.04%)
Oct 10, 2018 310.42 310.58 304.42 305.02 71,040 -5.97(-1.92%)
Oct 09, 2018 309.90 313.60 309.40 310.98 80,619 +1.05(+0.34%)
Oct 08, 2018 311.15 312.76 307.23 309.93 96,647 -1.53(-0.49%)
Oct 05, 2018 310.34 313.14 308.07 311.46 77,946 +1.51(+0.49%)
Oct 04, 2018 313.81 313.81 309.18 309.95 67,450 -4.66(-1.48%)
Oct 03, 2018 315.32 316.82 313.52 314.61 136,829 +0.73(+0.23%)
Oct 02, 2018 313.00 315.10 311.65 313.88 78,374 +0.33(+0.11%)
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.