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 (%)
Mar 31, 2022 507.26 509.16 503.20 503.20 67,894 -1.89(-0.37%)
Mar 30, 2022 499.60 505.37 496.30 505.09 111,528 +8.09(+1.63%)
Mar 29, 2022 489.67 497.62 486.29 497.01 89,208 +13.62(+2.82%)
Mar 28, 2022 475.43 485.48 475.43 483.39 142,277 +11.53(+2.44%)
Mar 25, 2022 476.05 480.74 471.33 471.85 84,032 -0.99(-0.21%)
Mar 24, 2022 475.29 475.29 466.96 472.85 43,600 -1.85(-0.39%)
Mar 23, 2022 483.19 483.19 473.45 474.69 57,171 -7.60(-1.58%)
Mar 22, 2022 483.98 488.84 482.13 482.29 50,199 -1.69(-0.35%)
Mar 21, 2022 486.40 490.74 482.43 483.98 30,529 -3.18(-0.65%)
Mar 18, 2022 487.46 489.32 482.53 487.16 88,516 +0.71(+0.15%)
Mar 17, 2022 481.33 487.50 477.94 486.45 50,208 +6.63(+1.38%)
Mar 16, 2022 476.08 486.03 472.49 479.82 70,238 +5.71(+1.20%)
Mar 15, 2022 471.62 475.08 464.15 474.11 64,104 +3.32(+0.70%)
Mar 14, 2022 467.28 478.24 460.97 470.79 62,971 +3.65(+0.78%)
Mar 11, 2022 472.97 472.97 466.63 467.14 45,151 -1.36(-0.29%)
Mar 10, 2022 466.48 469.49 455.62 468.51 75,443 -3.63(-0.77%)
Mar 09, 2022 470.57 479.14 467.69 472.13 55,346 +8.04(+1.73%)
Mar 08, 2022 477.55 480.88 463.27 464.10 60,725 -16.09(-3.35%)
Mar 07, 2022 485.61 487.18 477.27 480.19 54,399 -2.50(-0.52%)
Mar 04, 2022 473.18 483.84 471.66 482.69 26,831 +4.15(+0.87%)
Mar 03, 2022 485.31 485.31 475.84 478.54 28,043 -3.60(-0.75%)
Mar 02, 2022 482.08 495.56 481.37 482.14 40,420 +1.06(+0.22%)
Mar 01, 2022 472.64 484.03 472.64 481.07 54,491 +5.94(+1.25%)
Feb 28, 2022 472.49 476.21 465.92 475.13 93,952 -2.47(-0.52%)
Feb 25, 2022 443.50 480.07 451.81 477.61 98,763 +22.00(+4.83%)
Feb 24, 2022 442.47 457.59 442.17 455.60 71,752 +1.43(+0.31%)
Feb 23, 2022 461.64 463.09 453.31 454.17 49,625 -6.39(-1.39%)
Feb 22, 2022 452.59 463.92 450.35 460.56 58,547 +4.46(+0.98%)
Feb 18, 2022 456.11 0 +0.17(+0.04%)
Feb 17, 2022 461.87 462.83 455.90 455.94 26,730 -9.29(-2.00%)
Feb 16, 2022 471.03 471.03 455.33 465.23 68,301 -9.66(-2.03%)
Feb 15, 2022 464.19 478.52 464.19 474.89 29,749 +13.57(+2.94%)
Feb 14, 2022 468.76 470.79 460.65 461.32 60,254 -7.73(-1.65%)
Feb 11, 2022 475.77 479.77 467.19 469.05 53,036 -8.20(-1.72%)
Feb 10, 2022 471.59 482.54 471.34 477.25 64,851 -0.69(-0.14%)
Feb 09, 2022 473.91 483.18 472.29 477.94 30,595 +4.21(+0.89%)
Feb 08, 2022 457.66 476.54 455.21 473.73 56,307 +13.81(+3.00%)
Feb 07, 2022 465.33 465.33 457.25 459.92 28,730 -4.04(-0.87%)
Feb 04, 2022 461.88 468.57 456.25 463.96 23,984 -1.52(-0.33%)
Feb 03, 2022 463.31 466.67 461.66 465.48 29,246 -1.32(-0.28%)
Feb 02, 2022 467.46 469.53 462.14 466.80 34,956 +2.54(+0.55%)
Feb 01, 2022 467.78 467.78 458.20 464.26 33,032 -1.19(-0.26%)
Jan 31, 2022 456.60 465.45 465.45 56,309 +5.35(+1.16%)
Jan 28, 2022 449.83 460.10 445.42 460.10 35,589 +11.11(+2.47%)
Jan 27, 2022 453.31 458.56 448.46 448.99 39,633 -3.66(-0.81%)
Jan 26, 2022 462.03 473.68 452.08 452.65 35,543 -6.78(-1.48%)
Jan 25, 2022 468.01 468.01 457.60 459.43 46,604 -14.57(-3.07%)
Jan 24, 2022 462.46 474.97 459.51 474.00 42,872 +6.93(+1.48%)
Jan 21, 2022 467.83 474.31 467.05 467.08 48,631 -1.32(-0.28%)
Jan 20, 2022 476.97 482.97 468.39 468.40 33,310 -4.09(-0.87%)
Jan 19, 2022 478.44 481.12 471.62 472.49 56,278 -2.84(-0.60%)
Jan 18, 2022 479.32 479.99 468.85 475.32 57,748 -6.61(-1.37%)
Jan 14, 2022 481.94 0 -3.54(-0.73%)
Jan 13, 2022 488.28 491.99 484.55 485.48 33,432 -3.66(-0.75%)
Jan 12, 2022 497.12 497.12 487.99 489.14 38,349 -7.50(-1.51%)
Jan 11, 2022 492.34 500.80 491.50 496.65 39,007 -0.16(-0.03%)
Jan 10, 2022 491.35 497.27 481.15 496.81 41,474 +4.28(+0.87%)
Jan 07, 2022 498.13 499.88 492.34 492.53 49,839 -6.95(-1.39%)
Jan 06, 2022 499.82 508.06 496.22 499.48 57,144 -3.10(-0.62%)
Jan 05, 2022 512.18 515.17 502.45 502.57 81,610 -5.81(-1.14%)
Jan 04, 2022 519.79 519.79 508.18 508.38 52,528 -14.78(-2.83%)
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.