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

Chemed Inc (NY: CHE )

544.17 -6.92 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 26, 2021 444.18 447.11 433.24 440.62 179,649 -1.13(-0.26%)
Feb 25, 2021 463.80 464.00 441.24 441.75 96,973 -26.29(-5.62%)
Feb 24, 2021 464.04 471.97 451.87 468.04 161,413 -7.71(-1.62%)
Feb 23, 2021 471.13 477.81 467.51 475.75 72,673 +4.03(+0.85%)
Feb 22, 2021 478.95 479.05 465.40 471.73 82,243 -9.31(-1.93%)
Feb 19, 2021 491.53 491.53 480.29 481.04 88,073 -11.01(-2.24%)
Feb 18, 2021 483.13 494.28 481.21 492.04 103,817 +6.02(+1.24%)
Feb 17, 2021 486.67 493.06 483.64 486.02 111,953 -3.72(-0.76%)
Feb 16, 2021 504.65 504.97 487.13 489.74 133,536 -13.69(-2.72%)
Feb 12, 2021 501.00 505.86 498.51 503.43 42,267 +1.49(+0.30%)
Feb 11, 2021 503.25 506.20 499.01 501.93 65,751 -2.46(-0.49%)
Feb 10, 2021 504.33 510.14 502.98 504.39 75,066 +1.85(+0.37%)
Feb 09, 2021 502.52 509.51 497.89 502.54 83,561 -2.28(-0.45%)
Feb 08, 2021 505.46 508.36 501.97 504.82 73,545 +0.88(+0.17%)
Feb 05, 2021 506.69 511.86 501.76 503.94 91,915 -1.67(-0.33%)
Feb 04, 2021 506.15 509.78 502.19 505.61 50,900 -0.94(-0.19%)
Feb 03, 2021 505.47 510.24 504.44 506.55 73,697 -0.58(-0.11%)
Feb 02, 2021 515.00 517.28 506.06 507.13 101,887 -6.11(-1.19%)
Feb 01, 2021 515.10 519.04 508.71 513.25 57,860 +1.07(+0.21%)
Jan 29, 2021 514.96 515.77 504.26 512.18 135,800 -2.19(-0.43%)
Jan 28, 2021 513.83 519.83 507.14 514.37 153,402 +1.13(+0.22%)
Jan 27, 2021 529.71 530.77 513.04 513.25 137,774 -20.97(-3.92%)
Jan 26, 2021 553.80 553.81 529.96 534.21 193,487 -15.66(-2.85%)
Jan 25, 2021 545.15 550.63 540.61 549.88 98,117 +7.76(+1.43%)
Jan 22, 2021 536.56 547.96 533.11 542.11 59,962 +2.93(+0.54%)
Jan 21, 2021 539.71 544.04 536.92 539.18 128,480 +3.52(+0.66%)
Jan 20, 2021 528.03 537.38 524.77 535.66 95,134 +9.59(+1.82%)
Jan 19, 2021 528.26 528.26 518.99 526.07 58,109 +2.72(+0.52%)
Jan 15, 2021 513.70 526.14 513.25 523.35 119,824 +7.12(+1.38%)
Jan 14, 2021 519.91 519.91 510.52 516.23 68,508 -0.51(-0.10%)
Jan 13, 2021 529.25 535.89 515.67 516.75 152,846 -15.71(-2.95%)
Jan 12, 2021 536.89 542.04 529.86 532.46 107,786 -5.60(-1.04%)
Jan 11, 2021 537.25 542.26 531.77 538.06 106,561 -3.59(-0.66%)
Jan 08, 2021 540.18 547.26 535.69 541.65 164,821 -1.24(-0.23%)
Jan 07, 2021 535.39 543.53 535.39 542.88 71,041 +6.20(+1.16%)
Jan 06, 2021 527.96 538.10 527.57 536.68 88,511 +9.13(+1.73%)
Jan 05, 2021 525.64 532.22 523.38 527.55 70,189 +4.82(+0.92%)
Jan 04, 2021 532.69 532.69 508.98 522.74 61,095 -3.99(-0.76%)
Dec 31, 2020 526.72 526.72 526.72 58,525 +4.94(+0.95%)
Dec 30, 2020 523.03 532.15 520.58 521.79 58,525 -2.39(-0.46%)
Dec 29, 2020 534.31 534.31 517.13 524.18 72,658 -8.74(-1.64%)
Dec 28, 2020 533.67 535.60 520.48 532.92 66,555 +2.12(+0.40%)
Dec 24, 2020 530.46 533.97 526.70 530.81 26,695 -0.21(-0.04%)
Dec 23, 2020 528.74 537.80 528.70 531.02 80,035 +4.88(+0.93%)
Dec 22, 2020 516.22 529.93 512.24 526.13 79,159 +8.33(+1.61%)
Dec 21, 2020 529.89 529.89 513.04 517.80 90,275 -14.95(-2.81%)
Dec 18, 2020 518.47 533.68 513.27 532.76 228,323 +17.66(+3.43%)
Dec 17, 2020 502.65 515.58 502.65 515.09 101,216 +12.40(+2.47%)
Dec 16, 2020 496.74 507.94 494.05 502.69 101,943 +9.81(+1.99%)
Dec 15, 2020 488.53 494.32 482.57 492.88 68,307 +8.22(+1.70%)
Dec 14, 2020 482.76 494.33 482.16 484.66 91,888 +5.02(+1.05%)
Dec 11, 2020 478.60 481.55 472.33 479.64 60,468 +2.52(+0.53%)
Dec 10, 2020 474.95 478.93 473.73 477.12 75,748 -1.69(-0.35%)
Dec 09, 2020 480.11 483.35 473.88 478.81 65,726 -2.17(-0.45%)
Dec 08, 2020 468.91 482.07 465.54 480.98 79,787 +12.35(+2.64%)
Dec 07, 2020 472.38 473.81 465.24 468.62 51,961 -0.06(-0.01%)
Dec 04, 2020 466.26 470.40 464.88 468.68 74,826 +5.18(+1.12%)
Dec 03, 2020 473.34 474.75 463.00 463.50 83,525 -7.92(-1.68%)
Dec 02, 2020 476.87 476.87 469.46 471.42 68,196 -3.27(-0.69%)
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.