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 (%)
Jul 29, 2022 480.77 481.60 467.12 477.90 110,759 -1.57(-0.33%)
Jul 28, 2022 511.63 511.86 470.40 479.47 152,337 -41.14(-7.90%)
Jul 27, 2022 514.85 525.21 508.25 520.60 56,449 +6.36(+1.24%)
Jul 26, 2022 508.04 519.13 505.19 514.25 65,087 +5.12(+1.01%)
Jul 25, 2022 506.35 509.56 503.28 509.12 60,333 +6.00(+1.19%)
Jul 22, 2022 501.65 503.88 494.81 503.12 48,169 +2.17(+0.43%)
Jul 21, 2022 494.17 501.08 492.69 500.95 50,563 +6.14(+1.24%)
Jul 20, 2022 494.56 499.76 493.91 494.82 39,391 -1.80(-0.36%)
Jul 19, 2022 492.71 497.99 490.78 496.61 68,672 +7.74(+1.58%)
Jul 18, 2022 499.13 499.30 486.26 488.88 63,791 -10.25(-2.05%)
Jul 15, 2022 496.43 501.71 495.04 499.13 52,168 +6.36(+1.29%)
Jul 14, 2022 486.30 493.11 484.23 492.77 51,531 +2.10(+0.43%)
Jul 13, 2022 494.49 499.78 489.70 490.67 64,291 -9.59(-1.92%)
Jul 12, 2022 498.31 503.19 496.27 500.26 75,233 +3.58(+0.72%)
Jul 11, 2022 494.66 498.31 489.88 496.68 42,277 +2.03(+0.41%)
Jul 08, 2022 492.04 502.29 492.04 494.66 65,361 +2.51(+0.51%)
Jul 07, 2022 480.81 493.56 480.30 492.14 62,987 +13.28(+2.77%)
Jul 06, 2022 477.37 483.21 474.58 478.86 77,670 +4.26(+0.90%)
Jul 05, 2022 477.31 477.31 469.51 474.60 68,504 -3.13(-0.65%)
Jul 01, 2022 465.70 478.50 463.01 477.73 55,817 +11.45(+2.46%)
Jun 30, 2022 469.49 471.84 462.81 466.28 93,815 -8.13(-1.71%)
Jun 29, 2022 468.27 476.81 467.16 474.40 36,510 +9.01(+1.94%)
Jun 28, 2022 469.72 472.10 465.39 465.39 45,782 -2.45(-0.52%)
Jun 27, 2022 463.50 471.80 461.04 467.85 68,838 +4.17(+0.90%)
Jun 24, 2022 465.50 467.89 458.88 463.67 132,308 +2.71(+0.59%)
Jun 23, 2022 455.83 461.66 454.83 460.96 67,674 +6.06(+1.33%)
Jun 22, 2022 444.22 454.95 444.22 454.90 71,178 +7.23(+1.62%)
Jun 21, 2022 450.74 450.74 442.95 447.67 82,719 -1.25(-0.28%)
Jun 17, 2022 438.07 452.95 438.07 448.92 181,215 +14.20(+3.27%)
Jun 16, 2022 444.92 447.23 431.93 434.73 104,622 -16.71(-3.70%)
Jun 15, 2022 445.56 456.57 445.56 451.44 78,943 +5.45(+1.22%)
Jun 14, 2022 454.09 455.69 444.18 445.98 75,149 -9.72(-2.13%)
Jun 13, 2022 453.80 463.83 453.04 455.71 63,088 -5.78(-1.25%)
Jun 10, 2022 463.24 466.26 459.67 461.49 52,302 -4.50(-0.97%)
Jun 09, 2022 468.94 471.45 464.51 465.99 45,283 -4.44(-0.94%)
Jun 08, 2022 477.34 478.90 468.41 470.43 44,177 -6.90(-1.45%)
Jun 07, 2022 475.11 478.04 468.63 477.33 69,495 -2.29(-0.48%)
Jun 06, 2022 478.98 483.07 476.77 479.63 41,459 +1.90(+0.40%)
Jun 03, 2022 478.25 484.05 476.95 477.73 51,543 -4.16(-0.86%)
Jun 02, 2022 476.15 482.49 470.33 481.89 57,675 +8.06(+1.70%)
Jun 01, 2022 482.92 482.92 471.10 473.84 35,957 -7.35(-1.53%)
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.