Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemed Inc (NY: CHE )

543.66 -0.51 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Sep 30, 2019 409.46 412.55 407.30 411.50 145,538 +4.33(+1.06%)
Sep 27, 2019 413.51 414.47 405.36 407.17 70,627 -4.40(-1.07%)
Sep 26, 2019 418.01 418.01 409.61 411.57 72,502 -5.98(-1.43%)
Sep 25, 2019 410.06 419.77 406.91 417.56 131,331 +7.03(+1.71%)
Sep 24, 2019 423.47 427.18 409.48 410.53 132,571 -11.53(-2.73%)
Sep 23, 2019 419.80 423.31 419.73 422.06 117,784 +1.94(+0.46%)
Sep 20, 2019 419.60 423.17 416.13 420.12 225,581 +1.04(+0.25%)
Sep 19, 2019 417.94 421.84 416.06 419.07 132,059 +2.05(+0.49%)
Sep 18, 2019 416.46 417.87 413.01 417.02 110,609 +0.00(+0.00%)
Sep 17, 2019 414.16 420.63 410.34 417.02 109,812 +3.15(+0.76%)
Sep 16, 2019 412.55 418.42 411.15 413.87 86,017 -1.72(-0.41%)
Sep 13, 2019 419.12 421.87 411.97 415.60 123,191 -2.04(-0.49%)
Sep 12, 2019 421.76 421.76 416.46 417.64 147,846 -1.35(-0.32%)
Sep 11, 2019 420.03 424.72 414.40 418.99 116,486 -0.05(-0.01%)
Sep 10, 2019 417.79 421.11 407.55 419.04 143,272 +0.35(+0.08%)
Sep 09, 2019 432.99 433.11 417.69 418.69 117,384 -14.73(-3.40%)
Sep 06, 2019 431.64 435.36 429.05 433.42 134,962 +2.87(+0.67%)
Sep 05, 2019 428.94 432.60 425.34 430.56 173,199 +4.25(+1.00%)
Sep 04, 2019 424.53 427.39 422.26 426.31 130,622 +5.31(+1.26%)
Sep 03, 2019 422.57 424.61 418.34 421.00 111,470 -2.19(-0.52%)
Aug 30, 2019 422.65 424.72 419.89 423.18 81,789 +2.65(+0.63%)
Aug 29, 2019 421.32 422.33 416.98 420.53 112,529 +2.56(+0.61%)
Aug 28, 2019 415.88 419.19 411.61 417.97 138,237 +1.89(+0.45%)
Aug 27, 2019 423.51 423.51 415.91 416.08 147,341 -5.29(-1.26%)
Aug 26, 2019 420.10 424.23 417.79 421.37 75,973 +3.58(+0.86%)
Aug 23, 2019 426.71 429.02 416.20 417.79 83,616 -9.37(-2.19%)
Aug 22, 2019 430.68 431.56 423.94 427.17 112,562 -2.67(-0.62%)
Aug 21, 2019 435.06 435.06 429.75 429.84 122,021 -1.38(-0.32%)
Aug 20, 2019 425.72 434.37 425.72 431.22 126,943 +3.99(+0.93%)
Aug 19, 2019 427.19 429.61 424.78 427.22 94,458 +3.54(+0.83%)
Aug 16, 2019 423.19 426.08 422.55 423.69 256,632 +3.41(+0.81%)
Aug 15, 2019 416.33 421.62 415.11 420.28 119,815 +6.09(+1.47%)
Aug 14, 2019 418.35 421.30 414.12 414.19 160,177 -8.02(-1.90%)
Aug 13, 2019 423.21 426.62 417.09 422.21 200,616 -0.67(-0.16%)
Aug 12, 2019 424.36 427.67 420.69 422.88 132,563 -2.47(-0.58%)
Aug 09, 2019 421.61 427.66 420.47 425.35 116,900 +4.82(+1.15%)
Aug 08, 2019 417.23 423.69 417.23 420.53 185,707 +5.85(+1.41%)
Aug 07, 2019 406.55 414.89 404.33 414.68 170,795 +6.76(+1.66%)
Aug 06, 2019 405.90 408.66 402.83 407.93 115,962 +7.48(+1.87%)
Aug 05, 2019 401.39 405.18 397.45 400.44 168,307 -1.62(-0.40%)
Aug 02, 2019 398.79 404.05 397.48 402.06 89,264 +1.49(+0.37%)
Aug 01, 2019 399.80 404.83 399.20 400.57 160,691 +1.38(+0.35%)
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%)
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.