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 (%)
Jul 31, 2019 396.05 403.81 393.70 399.19 159,824 +2.94(+0.74%)
Jul 30, 2019 389.95 396.29 388.66 396.25 172,215 +6.25(+1.60%)
Jul 29, 2019 383.06 390.30 379.92 390.00 154,323 +9.89(+2.60%)
Jul 26, 2019 373.68 381.58 367.25 380.11 202,596 +12.07(+3.28%)
Jul 25, 2019 367.02 368.63 363.92 368.04 122,615 +1.56(+0.42%)
Jul 24, 2019 365.26 367.18 361.93 366.48 139,584 +0.80(+0.22%)
Jul 23, 2019 364.38 366.71 363.41 365.69 102,662 +1.80(+0.50%)
Jul 22, 2019 366.44 367.88 363.66 363.88 48,166 -1.29(-0.35%)
Jul 19, 2019 370.69 372.13 364.57 365.17 89,568 -4.18(-1.13%)
Jul 18, 2019 367.89 371.59 366.45 369.35 49,004 +1.34(+0.36%)
Jul 17, 2019 368.95 368.95 365.99 368.01 108,124 -1.13(-0.31%)
Jul 16, 2019 370.81 371.53 368.73 369.14 70,134 -1.12(-0.30%)
Jul 15, 2019 376.61 376.61 369.96 370.26 79,450 -6.12(-1.62%)
Jul 12, 2019 374.22 378.76 373.74 376.38 100,333 +2.19(+0.58%)
Jul 11, 2019 365.18 374.23 362.74 374.19 134,575 +10.49(+2.88%)
Jul 10, 2019 363.38 365.29 361.65 363.70 88,402 +1.20(+0.33%)
Jul 09, 2019 362.60 363.56 359.02 362.50 167,762 -2.04(-0.56%)
Jul 08, 2019 364.69 366.29 359.81 364.54 82,822 -1.10(-0.30%)
Jul 05, 2019 363.38 366.98 361.87 365.64 82,764 +1.28(+0.35%)
Jul 03, 2019 360.80 364.63 359.96 364.37 79,108 +5.38(+1.50%)
Jul 02, 2019 358.67 360.20 354.10 358.99 107,083 +0.02(+0.01%)
Jul 01, 2019 358.43 360.93 353.82 358.97 102,827 +3.64(+1.03%)
Jun 28, 2019 350.09 358.81 348.56 355.32 157,710 +8.16(+2.35%)
Jun 27, 2019 345.20 347.77 342.61 347.16 71,796 +2.63(+0.76%)
Jun 26, 2019 345.36 351.45 340.73 344.53 74,033 +1.14(+0.33%)
Jun 25, 2019 349.87 349.87 341.81 343.39 172,605 -5.57(-1.60%)
Jun 24, 2019 351.51 351.51 346.98 348.96 92,327 -1.78(-0.51%)
Jun 21, 2019 346.86 351.71 345.20 350.75 161,467 +4.51(+1.30%)
Jun 20, 2019 348.49 348.94 342.24 346.24 74,718 +2.02(+0.59%)
Jun 19, 2019 340.17 344.59 338.90 344.22 81,871 +4.05(+1.19%)
Jun 18, 2019 341.04 343.95 338.96 340.17 65,777 +0.03(+0.01%)
Jun 17, 2019 341.41 344.13 338.61 340.14 75,440 -1.22(-0.36%)
Jun 14, 2019 341.24 342.92 338.62 341.36 50,877 +0.17(+0.05%)
Jun 13, 2019 343.59 343.85 338.95 341.19 51,537 -1.03(-0.30%)
Jun 12, 2019 340.00 342.69 338.19 342.23 63,578 +1.17(+0.34%)
Jun 11, 2019 349.01 349.01 340.81 341.06 84,226 -6.17(-1.78%)
Jun 10, 2019 344.04 348.83 343.04 347.23 77,130 +4.58(+1.34%)
Jun 07, 2019 338.74 343.12 337.35 342.65 86,420 +5.64(+1.67%)
Jun 06, 2019 335.38 337.24 333.27 337.01 115,939 +2.03(+0.61%)
Jun 05, 2019 331.85 334.98 329.11 334.98 196,295 +4.19(+1.27%)
Jun 04, 2019 326.23 331.22 326.07 330.79 82,944 +7.59(+2.35%)
Jun 03, 2019 323.65 325.89 320.94 323.19 125,976 +0.27(+0.08%)
May 31, 2019 324.85 325.01 319.64 322.93 98,403 -3.37(-1.03%)
May 30, 2019 324.72 326.96 323.06 326.30 96,044 +1.38(+0.42%)
May 29, 2019 324.87 327.24 319.35 324.92 99,407 -0.37(-0.11%)
May 28, 2019 328.75 330.05 325.26 325.28 75,730 -2.15(-0.66%)
May 24, 2019 327.54 328.11 325.15 327.44 69,829 +1.14(+0.35%)
May 23, 2019 330.08 330.35 324.66 326.30 84,394 -5.36(-1.62%)
May 22, 2019 333.82 335.66 328.53 331.66 86,883 -2.64(-0.79%)
May 21, 2019 328.74 334.49 327.13 334.29 115,390 +7.58(+2.32%)
May 20, 2019 324.84 327.98 324.66 326.71 119,388 +0.33(+0.10%)
May 17, 2019 328.48 332.05 326.21 326.37 100,119 -3.56(-1.08%)
May 16, 2019 327.65 332.76 327.65 329.94 73,727 +2.63(+0.80%)
May 15, 2019 322.92 328.40 322.92 327.31 59,251 +3.31(+1.02%)
May 14, 2019 326.38 329.42 323.92 324.00 119,644 -2.52(-0.77%)
May 13, 2019 325.12 327.69 324.18 326.52 173,784 -2.70(-0.82%)
May 10, 2019 326.36 330.24 323.56 329.22 129,189 +2.05(+0.63%)
May 09, 2019 323.75 328.72 321.75 327.17 97,910 +2.44(+0.75%)
May 08, 2019 326.63 328.34 324.34 324.73 114,394 -2.06(-0.63%)
May 07, 2019 325.78 327.24 324.66 326.79 118,836 -1.00(-0.31%)
May 06, 2019 321.54 328.03 321.54 327.79 85,511 +2.05(+0.63%)
May 03, 2019 323.25 325.86 320.95 325.74 122,074 +4.35(+1.35%)
May 02, 2019 317.08 321.40 315.51 321.40 117,930 +5.04(+1.59%)
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.