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 29, 2022 491.05 494.70 483.96 487.78 86,344 -8.06(-1.63%)
Apr 28, 2022 491.04 497.74 478.82 495.84 52,904 +9.84(+2.02%)
Apr 27, 2022 479.92 495.13 469.51 486.00 95,451 +8.27(+1.73%)
Apr 26, 2022 491.82 492.00 474.33 477.73 124,321 -15.08(-3.06%)
Apr 25, 2022 483.85 493.23 479.26 492.81 56,820 +5.82(+1.19%)
Apr 22, 2022 497.50 497.50 486.88 486.99 79,663 -14.13(-2.82%)
Apr 21, 2022 511.36 511.36 499.96 501.12 64,175 -6.20(-1.22%)
Apr 20, 2022 497.75 509.26 497.75 507.32 38,463 +13.12(+2.66%)
Apr 19, 2022 488.37 497.51 486.40 494.20 60,517 +7.04(+1.44%)
Apr 18, 2022 493.13 493.13 485.68 487.16 43,529 -7.77(-1.57%)
Apr 14, 2022 505.56 510.93 494.28 494.93 53,181 -9.81(-1.94%)
Apr 13, 2022 499.28 504.74 496.85 504.74 45,749 +4.08(+0.81%)
Apr 12, 2022 501.90 507.02 500.54 500.66 55,912 -0.74(-0.15%)
Apr 11, 2022 506.84 510.00 499.94 501.40 73,284 -9.44(-1.85%)
Apr 08, 2022 518.37 518.56 510.13 510.85 68,603 -8.37(-1.61%)
Apr 07, 2022 514.25 521.52 512.78 519.21 55,920 +6.77(+1.32%)
Apr 06, 2022 502.43 513.82 502.43 512.44 82,300 +6.76(+1.34%)
Apr 05, 2022 497.61 508.98 497.61 505.68 75,051 +4.32(+0.86%)
Apr 04, 2022 506.52 508.53 498.02 501.37 84,244 -6.83(-1.34%)
Apr 01, 2022 503.31 511.87 503.31 508.19 81,832 +5.37(+1.07%)
Mar 31, 2022 506.87 508.77 502.81 502.82 67,945 -1.89(-0.37%)
Mar 30, 2022 499.22 504.99 495.93 504.71 111,612 +8.08(+1.63%)
Mar 29, 2022 489.29 497.25 485.92 496.63 89,275 +13.61(+2.82%)
Mar 28, 2022 475.07 485.12 475.07 483.02 142,385 +11.53(+2.44%)
Mar 25, 2022 475.69 480.37 470.97 471.50 84,096 -0.99(-0.21%)
Mar 24, 2022 474.93 474.93 466.60 472.49 43,633 -1.85(-0.39%)
Mar 23, 2022 482.82 482.82 473.09 474.33 57,214 -7.59(-1.58%)
Mar 22, 2022 483.62 488.47 481.76 481.93 50,237 -1.69(-0.35%)
Mar 21, 2022 486.03 490.37 482.07 483.62 30,552 -3.18(-0.65%)
Mar 18, 2022 487.09 488.95 482.17 486.79 88,583 +0.72(+0.15%)
Mar 17, 2022 480.97 487.12 477.58 486.08 50,246 +6.62(+1.38%)
Mar 16, 2022 475.71 485.66 472.13 479.46 70,292 +5.71(+1.20%)
Mar 15, 2022 471.26 474.72 463.80 473.75 64,152 +3.31(+0.70%)
Mar 14, 2022 466.93 477.88 460.62 470.43 63,019 +3.64(+0.78%)
Mar 11, 2022 472.61 472.61 466.27 466.79 45,185 -1.36(-0.29%)
Mar 10, 2022 466.13 469.13 455.27 468.15 75,500 -3.62(-0.77%)
Mar 09, 2022 470.22 478.78 467.34 471.77 55,388 +8.03(+1.73%)
Mar 08, 2022 477.18 480.52 462.92 463.74 60,772 -16.08(-3.35%)
Mar 07, 2022 485.24 486.81 476.91 479.82 54,440 -2.50(-0.52%)
Mar 04, 2022 472.82 483.48 471.30 482.33 26,851 +4.15(+0.87%)
Mar 03, 2022 484.95 484.95 475.48 478.18 28,064 -3.59(-0.75%)
Mar 02, 2022 481.71 495.18 481.01 481.77 40,451 +1.06(+0.22%)
Mar 01, 2022 472.28 483.66 472.28 480.71 54,533 +5.94(+1.25%)
Feb 28, 2022 472.13 475.85 465.56 474.77 94,023 -2.47(-0.52%)
Feb 25, 2022 443.17 479.70 451.47 477.24 98,838 +21.99(+4.83%)
Feb 24, 2022 442.13 457.24 441.84 455.26 71,807 +1.43(+0.31%)
Feb 23, 2022 461.29 462.74 452.96 453.83 49,662 -6.39(-1.39%)
Feb 22, 2022 452.25 463.57 450.01 460.22 58,591 +4.45(+0.98%)
Feb 18, 2022 455.76 0 +0.17(+0.04%)
Feb 17, 2022 461.51 462.48 455.55 455.59 26,750 -9.28(-2.00%)
Feb 16, 2022 470.67 470.67 454.99 464.88 68,352 -9.65(-2.03%)
Feb 15, 2022 463.84 478.16 463.84 474.53 29,772 +13.56(+2.94%)
Feb 14, 2022 468.41 470.43 460.31 460.97 60,300 -7.73(-1.65%)
Feb 11, 2022 475.41 479.41 466.83 468.70 53,076 -8.19(-1.72%)
Feb 10, 2022 471.24 482.18 470.98 476.89 64,900 -0.68(-0.14%)
Feb 09, 2022 473.55 482.81 471.94 477.57 30,619 +4.20(+0.89%)
Feb 08, 2022 457.31 476.18 454.87 473.37 56,350 +13.80(+3.00%)
Feb 07, 2022 464.98 464.98 456.90 459.57 28,751 -4.04(-0.87%)
Feb 04, 2022 461.52 468.21 455.90 463.61 24,002 -1.52(-0.33%)
Feb 03, 2022 462.95 466.32 461.31 465.13 29,269 -1.32(-0.28%)
Feb 02, 2022 467.11 469.17 461.79 466.44 34,982 +2.54(+0.55%)
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.