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 (%)
Aug 31, 2020 504.99 515.27 501.92 511.03 83,850 +5.94(+1.18%)
Aug 28, 2020 507.08 509.01 502.16 505.09 56,970 +0.33(+0.06%)
Aug 27, 2020 504.40 510.78 500.85 504.76 50,547 +3.21(+0.64%)
Aug 26, 2020 503.33 505.64 496.75 501.55 42,739 -3.80(-0.75%)
Aug 25, 2020 502.38 506.56 502.38 505.35 44,171 +5.94(+1.19%)
Aug 24, 2020 503.82 507.37 495.47 499.41 42,623 -5.43(-1.07%)
Aug 21, 2020 508.50 511.72 500.43 504.83 40,273 -5.06(-0.99%)
Aug 20, 2020 503.28 512.28 500.33 509.89 74,622 +7.01(+1.39%)
Aug 19, 2020 508.09 508.53 500.06 502.88 46,819 -2.25(-0.45%)
Aug 18, 2020 499.16 507.84 499.16 505.14 89,389 +2.22(+0.44%)
Aug 17, 2020 502.38 505.61 496.75 502.92 50,692 +2.37(+0.47%)
Aug 14, 2020 499.70 513.86 499.54 500.54 58,791 -1.26(-0.25%)
Aug 13, 2020 498.85 502.97 498.04 501.81 45,790 -0.87(-0.17%)
Aug 12, 2020 500.81 506.02 496.38 502.68 49,192 +5.93(+1.19%)
Aug 11, 2020 499.71 502.97 496.02 496.75 47,808 -3.86(-0.77%)
Aug 10, 2020 507.62 508.98 498.40 500.61 50,122 -4.95(-0.98%)
Aug 07, 2020 502.23 506.36 501.01 505.56 44,553 +4.43(+0.88%)
Aug 06, 2020 497.91 503.61 492.01 501.13 56,976 +2.10(+0.42%)
Aug 05, 2020 497.74 500.53 492.01 499.02 76,516 +2.38(+0.48%)
Aug 04, 2020 491.75 501.19 488.42 496.64 112,980 +0.49(+0.10%)
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.