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 (%)
May 31, 2022 490.56 494.16 478.72 481.19 72,996 -12.13(-2.46%)
May 27, 2022 499.51 500.45 485.36 493.32 83,547 -3.62(-0.73%)
May 26, 2022 491.75 502.71 491.75 496.93 46,660 +3.94(+0.80%)
May 25, 2022 494.18 494.81 484.91 492.99 39,620 +2.04(+0.41%)
May 24, 2022 488.94 492.09 484.50 490.95 44,577 +2.63(+0.54%)
May 23, 2022 489.19 493.08 481.43 488.32 50,664 +3.81(+0.79%)
May 20, 2022 483.92 486.45 473.40 484.51 57,569 +2.01(+0.42%)
May 19, 2022 475.68 486.78 472.84 482.50 53,243 +1.35(+0.28%)
May 18, 2022 494.54 494.54 480.34 481.14 43,034 -17.13(-3.44%)
May 17, 2022 491.43 499.09 485.47 498.28 49,104 +9.28(+1.90%)
May 16, 2022 495.27 497.70 487.50 489.00 62,694 -6.27(-1.27%)
May 13, 2022 496.40 502.89 493.81 495.27 120,872 -0.53(-0.11%)
May 12, 2022 481.07 496.66 481.07 495.80 87,522 +11.59(+2.39%)
May 11, 2022 493.69 501.95 483.93 484.20 75,279 -13.64(-2.74%)
May 10, 2022 498.16 500.06 490.41 497.84 90,334 -0.33(-0.07%)
May 09, 2022 492.85 500.70 489.75 498.17 81,944 -0.50(-0.10%)
May 06, 2022 496.32 502.97 495.93 498.67 95,238 +0.48(+0.10%)
May 05, 2022 499.53 501.06 491.25 498.19 73,496 -3.77(-0.75%)
May 04, 2022 496.14 508.28 491.37 501.96 95,234 +9.76(+1.98%)
May 03, 2022 483.04 495.09 483.04 492.20 71,255 +6.74(+1.39%)
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.