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, 2023 527.04 532.98 525.96 532.23 97,349 +4.31(+0.82%)
May 30, 2023 537.46 547.70 525.04 527.93 61,940 -12.43(-2.30%)
May 26, 2023 536.78 548.39 536.78 540.36 67,094 +2.29(+0.43%)
May 25, 2023 538.06 542.10 536.98 538.07 90,001 -2.04(-0.38%)
May 24, 2023 535.55 540.38 532.54 540.11 87,050 +3.89(+0.73%)
May 23, 2023 536.87 542.68 533.55 536.22 89,946 -1.91(-0.36%)
May 22, 2023 535.82 540.61 533.94 538.14 59,327 +1.38(+0.26%)
May 19, 2023 536.72 540.79 534.78 536.76 45,383 +2.41(+0.45%)
May 18, 2023 536.16 539.64 531.70 534.35 61,607 -4.14(-0.77%)
May 17, 2023 540.70 541.07 534.80 538.49 66,657 -3.60(-0.66%)
May 16, 2023 545.31 549.33 541.13 542.08 45,717 -1.70(-0.31%)
May 15, 2023 544.03 546.75 540.72 543.79 34,114 -1.41(-0.26%)
May 12, 2023 546.44 546.44 540.58 545.20 30,066 +1.98(+0.36%)
May 11, 2023 546.85 546.85 539.67 543.22 28,865 -6.55(-1.19%)
May 10, 2023 546.14 551.24 542.21 549.76 45,859 +5.38(+0.99%)
May 09, 2023 551.22 551.58 544.33 544.38 59,594 -6.05(-1.10%)
May 08, 2023 546.71 550.46 539.41 550.43 89,537 +1.70(+0.31%)
May 05, 2023 541.60 551.32 541.60 548.73 54,271 +5.97(+1.10%)
May 04, 2023 548.67 549.21 534.08 542.76 75,051 -5.65(-1.03%)
May 03, 2023 548.17 549.07 543.78 548.41 75,743 +2.06(+0.38%)
May 02, 2023 547.95 550.00 544.60 546.35 61,708 -4.63(-0.84%)
May 01, 2023 548.30 553.18 543.84 550.98 74,230 +1.70(+0.31%)
Apr 28, 2023 543.80 549.34 542.45 549.28 85,554 +6.81(+1.25%)
Apr 27, 2023 554.85 558.34 541.28 542.47 89,310 -16.21(-2.90%)
Apr 26, 2023 559.27 563.55 558.11 558.68 57,753 -4.63(-0.82%)
Apr 25, 2023 563.52 568.13 562.68 563.32 49,498 -1.86(-0.33%)
Apr 24, 2023 563.67 565.43 558.82 565.18 67,426 +0.50(+0.09%)
Apr 21, 2023 566.07 567.86 562.04 564.68 54,416 +1.23(+0.22%)
Apr 20, 2023 560.14 563.81 556.23 563.45 54,248 +4.88(+0.87%)
Apr 19, 2023 556.91 559.04 552.61 558.56 43,117 +2.78(+0.50%)
Apr 18, 2023 552.78 557.95 549.85 555.78 55,124 +2.10(+0.38%)
Apr 17, 2023 561.40 561.40 552.79 553.68 33,187 -6.30(-1.12%)
Apr 14, 2023 563.45 564.54 559.20 559.98 44,214 -0.84(-0.15%)
Apr 13, 2023 557.05 561.06 556.04 560.81 37,901 +6.96(+1.26%)
Apr 12, 2023 557.50 560.00 553.85 553.85 66,231 -2.17(-0.39%)
Apr 11, 2023 549.43 561.06 543.38 556.02 87,803 +8.53(+1.56%)
Apr 10, 2023 543.76 549.90 543.76 547.49 52,286 +0.65(+0.12%)
Apr 06, 2023 548.65 551.43 543.99 546.85 49,035 -0.93(-0.17%)
Apr 05, 2023 545.96 548.74 543.91 547.77 66,762 +4.59(+0.85%)
Apr 04, 2023 542.05 543.18 534.92 543.18 80,454 +2.31(+0.43%)
Apr 03, 2023 538.81 543.00 533.81 540.87 86,241 +5.04(+0.94%)
Mar 31, 2023 529.46 536.82 527.49 535.82 99,902 +10.40(+1.98%)
Mar 30, 2023 525.10 529.76 524.60 525.42 41,354 +1.85(+0.35%)
Mar 29, 2023 530.68 531.33 522.69 523.57 57,093 -3.53(-0.67%)
Mar 28, 2023 523.78 527.81 522.03 527.10 72,214 +2.59(+0.49%)
Mar 27, 2023 525.88 528.29 522.58 524.50 56,121 +3.61(+0.69%)
Mar 24, 2023 509.50 524.07 509.50 520.90 83,251 +10.96(+2.15%)
Mar 23, 2023 516.46 522.39 508.88 509.94 74,136 -7.56(-1.46%)
Mar 22, 2023 524.02 527.10 516.72 517.50 70,738 -6.76(-1.29%)
Mar 21, 2023 529.10 529.13 521.22 524.26 71,343 -0.12(-0.02%)
Mar 20, 2023 515.72 526.14 515.66 524.38 93,869 +11.52(+2.25%)
Mar 17, 2023 518.59 518.59 508.12 512.86 140,815 -4.22(-0.82%)
Mar 16, 2023 513.84 518.36 510.01 517.07 52,951 +2.83(+0.55%)
Mar 15, 2023 511.29 514.93 509.21 514.24 65,238 +0.09(+0.02%)
Mar 14, 2023 507.01 514.39 504.03 514.15 68,874 +10.42(+2.07%)
Mar 13, 2023 498.99 510.55 497.43 503.73 65,459 +2.03(+0.41%)
Mar 10, 2023 505.70 509.22 499.85 501.70 73,975 -3.29(-0.65%)
Mar 09, 2023 508.58 508.82 503.18 504.99 54,458 -2.07(-0.41%)
Mar 08, 2023 509.99 509.99 502.23 507.06 47,344 -2.49(-0.49%)
Mar 07, 2023 519.91 521.80 507.87 509.55 47,238 -4.67(-0.91%)
Mar 06, 2023 518.60 519.78 512.89 514.22 51,991 -5.39(-1.04%)
Mar 03, 2023 523.12 524.12 514.44 519.61 60,231 -3.09(-0.59%)
Mar 02, 2023 520.43 526.67 517.65 522.70 117,554 +0.18(+0.03%)
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.