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 (%)
Apr 30, 2024 565.62 570.49 564.21 567.58 103,536 +1.49(+0.26%)
Apr 29, 2024 561.56 568.49 561.56 566.09 92,580 +6.09(+1.09%)
Apr 26, 2024 569.80 576.74 557.49 560.00 102,493 -12.91(-2.25%)
Apr 25, 2024 592.92 592.92 560.59 572.92 260,901 -44.58(-7.22%)
Apr 24, 2024 612.14 621.87 612.14 617.49 67,559 +1.44(+0.23%)
Apr 23, 2024 607.03 621.17 607.03 616.05 87,416 +12.08(+2.00%)
Apr 22, 2024 602.33 608.57 597.71 603.97 65,797 +4.01(+0.67%)
Apr 19, 2024 600.62 603.46 596.82 599.97 83,579 +2.99(+0.50%)
Apr 18, 2024 603.63 605.06 595.25 596.98 69,836 -6.75(-1.12%)
Apr 17, 2024 611.35 611.35 602.44 603.72 66,694 -5.80(-0.95%)
Apr 16, 2024 617.34 617.34 607.87 609.52 66,807 -5.91(-0.96%)
Apr 15, 2024 618.86 624.63 613.89 615.43 57,790 -2.62(-0.42%)
Apr 12, 2024 613.95 618.42 612.78 618.05 72,808 -0.28(-0.05%)
Apr 11, 2024 620.78 620.78 613.42 618.33 53,774 -1.78(-0.29%)
Apr 10, 2024 620.06 626.66 616.62 620.11 57,983 -4.54(-0.73%)
Apr 09, 2024 624.42 624.69 619.19 624.65 65,476 +2.02(+0.32%)
Apr 08, 2024 630.71 631.75 622.22 622.63 71,863 -7.15(-1.14%)
Apr 05, 2024 631.14 632.06 627.16 629.78 48,463 +0.93(+0.15%)
Apr 04, 2024 636.97 639.14 627.15 628.85 35,474 -4.49(-0.71%)
Apr 03, 2024 633.09 636.32 629.99 633.34 44,519 -3.01(-0.47%)
Apr 02, 2024 638.04 638.04 631.73 636.35 59,353 -3.81(-0.59%)
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.