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 (%)
Nov 30, 2020 469.50 476.27 468.72 473.31 170,087 +4.75(+1.01%)
Nov 27, 2020 467.96 471.19 466.02 468.56 65,274 +1.48(+0.32%)
Nov 25, 2020 462.01 468.15 460.56 467.07 74,469 +8.40(+1.83%)
Nov 24, 2020 472.52 475.31 458.12 458.67 163,827 -13.54(-2.87%)
Nov 23, 2020 487.30 489.15 471.32 472.21 85,436 -15.31(-3.14%)
Nov 20, 2020 476.41 488.48 474.50 487.52 111,654 +12.48(+2.63%)
Nov 19, 2020 468.95 477.59 467.98 475.04 77,794 +4.83(+1.03%)
Nov 18, 2020 477.91 481.24 468.84 470.21 59,214 -6.81(-1.43%)
Nov 17, 2020 475.33 479.32 471.64 477.02 65,976 -1.71(-0.36%)
Nov 16, 2020 479.36 483.09 474.71 478.73 79,273 -0.80(-0.17%)
Nov 13, 2020 483.75 483.75 474.28 479.53 88,413 -0.87(-0.18%)
Nov 12, 2020 483.07 486.28 479.61 480.40 85,663 -1.53(-0.32%)
Nov 11, 2020 474.44 484.16 472.03 481.94 80,707 +9.87(+2.09%)
Nov 10, 2020 475.92 477.03 461.71 472.06 109,974 -0.86(-0.18%)
Nov 09, 2020 496.77 501.40 472.91 472.93 91,496 -16.40(-3.35%)
Nov 06, 2020 497.01 503.14 488.31 489.32 74,521 -9.74(-1.95%)
Nov 05, 2020 510.62 510.93 497.04 499.06 85,660 -3.92(-0.78%)
Nov 04, 2020 490.92 512.02 488.32 502.98 102,679 +19.05(+3.94%)
Nov 03, 2020 479.06 494.83 479.06 483.93 97,334 +7.78(+1.63%)
Nov 02, 2020 477.97 482.10 467.77 476.15 98,041 +3.11(+0.66%)
Oct 30, 2020 466.13 485.98 461.62 473.04 116,585 +4.74(+1.01%)
Oct 29, 2020 465.25 472.80 460.28 468.31 94,268 +0.86(+0.18%)
Oct 28, 2020 472.92 476.60 467.43 467.45 50,845 -11.47(-2.40%)
Oct 27, 2020 485.35 490.29 478.92 478.92 48,420 -8.06(-1.66%)
Oct 26, 2020 478.85 487.46 478.77 486.98 51,469 +3.73(+0.77%)
Oct 23, 2020 484.97 487.01 478.63 483.25 42,569 +0.41(+0.08%)
Oct 22, 2020 478.87 488.17 478.87 482.85 49,123 +4.81(+1.01%)
Oct 21, 2020 483.58 488.25 478.04 478.04 42,850 -3.28(-0.68%)
Oct 20, 2020 484.01 489.71 481.25 481.32 34,406 -0.04(-0.01%)
Oct 19, 2020 495.50 501.60 480.99 481.36 80,833 -10.96(-2.23%)
Oct 16, 2020 490.52 497.46 490.05 492.32 30,739 +2.19(+0.45%)
Oct 15, 2020 484.25 493.79 484.25 490.13 50,129 +1.12(+0.23%)
Oct 14, 2020 491.64 497.26 488.07 489.02 48,947 +1.21(+0.25%)
Oct 13, 2020 476.45 490.30 475.29 487.81 51,888 +8.69(+1.81%)
Oct 12, 2020 476.98 482.29 476.38 479.12 31,169 +5.43(+1.15%)
Oct 09, 2020 476.75 478.31 471.70 473.69 64,005 -0.49(-0.10%)
Oct 08, 2020 475.42 477.18 467.34 474.17 61,775 +1.74(+0.37%)
Oct 07, 2020 476.31 478.79 472.12 472.43 59,877 -0.97(-0.20%)
Oct 06, 2020 480.78 480.78 466.40 473.40 63,750 -4.16(-0.87%)
Oct 05, 2020 470.09 480.48 469.67 477.56 116,026 +11.94(+2.56%)
Oct 02, 2020 469.72 472.15 461.31 465.63 71,994 -9.71(-2.04%)
Oct 01, 2020 472.93 478.32 470.97 475.34 96,975 +0.29(+0.06%)
Sep 30, 2020 474.86 478.99 469.18 475.05 88,593 +2.65(+0.56%)
Sep 29, 2020 473.98 479.24 469.69 472.40 54,967 -2.66(-0.56%)
Sep 28, 2020 483.90 488.24 474.39 475.06 47,074 -4.37(-0.91%)
Sep 25, 2020 469.07 481.84 465.67 479.43 52,782 +5.93(+1.25%)
Sep 24, 2020 468.23 476.44 465.81 473.50 59,625 +4.27(+0.91%)
Sep 23, 2020 480.36 480.36 467.37 469.23 75,919 -7.75(-1.63%)
Sep 22, 2020 476.20 479.97 465.76 476.98 97,353 +2.75(+0.58%)
Sep 21, 2020 471.66 475.63 463.12 474.23 100,171 -1.10(-0.23%)
Sep 18, 2020 475.38 481.79 472.45 475.33 204,960 +1.67(+0.35%)
Sep 17, 2020 482.24 482.24 471.16 473.66 61,625 -11.53(-2.38%)
Sep 16, 2020 488.21 493.57 482.64 485.19 90,107 -3.53(-0.72%)
Sep 15, 2020 491.61 492.31 485.14 488.72 40,008 +1.37(+0.28%)
Sep 14, 2020 490.23 497.55 484.87 487.36 52,035 +4.38(+0.91%)
Sep 11, 2020 489.10 489.10 480.90 482.97 46,007 -3.30(-0.68%)
Sep 10, 2020 493.66 493.66 483.22 486.28 54,894 -4.47(-0.91%)
Sep 09, 2020 492.98 504.23 490.75 490.75 84,206 +4.53(+0.93%)
Sep 08, 2020 489.04 495.28 485.56 486.22 56,846 -4.97(-1.01%)
Sep 04, 2020 498.26 500.93 482.00 491.19 85,139 -8.04(-1.61%)
Sep 03, 2020 517.70 517.70 496.12 499.23 52,970 -18.46(-3.57%)
Sep 02, 2020 509.20 522.46 509.20 517.70 51,432 +8.50(+1.67%)
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.