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

Chemed Inc (NY: CHE )

600.41 +2.99 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 601.07 603.90 597.26 600.41 83,518 +2.99(+0.50%)
Apr 18, 2024 604.08 605.51 595.69 597.42 69,785 -6.75(-1.12%)
Apr 17, 2024 611.80 611.80 602.89 604.17 66,645 -5.80(-0.95%)
Apr 16, 2024 617.80 617.80 608.32 609.97 66,758 -5.92(-0.96%)
Apr 15, 2024 619.32 625.09 614.35 615.89 57,748 -2.62(-0.42%)
Apr 12, 2024 614.40 618.88 613.24 618.51 72,755 -0.28(-0.05%)
Apr 11, 2024 621.24 621.24 613.87 618.79 53,735 -1.78(-0.29%)
Apr 10, 2024 620.52 627.12 617.08 620.57 57,941 -4.54(-0.73%)
Apr 09, 2024 624.88 625.15 619.65 625.11 65,428 +2.02(+0.32%)
Apr 08, 2024 631.18 632.22 622.68 623.09 71,810 -7.16(-1.14%)
Apr 05, 2024 631.61 632.53 627.62 630.25 48,428 +0.93(+0.15%)
Apr 04, 2024 637.44 639.61 627.61 629.32 35,448 -4.49(-0.71%)
Apr 03, 2024 633.56 636.79 630.46 633.81 44,487 -3.01(-0.47%)
Apr 02, 2024 638.51 638.51 632.20 636.82 59,310 -3.81(-0.59%)
Apr 01, 2024 642.68 642.68 637.24 640.63 49,868 -1.30(-0.20%)
Mar 28, 2024 643.00 646.71 640.84 641.93 53,467 -2.33(-0.36%)
Mar 27, 2024 641.25 644.45 635.36 644.26 62,225 +6.26(+0.98%)
Mar 26, 2024 645.92 645.92 634.88 638.00 69,679 -6.80(-1.05%)
Mar 25, 2024 648.29 648.29 644.28 644.80 50,391 -3.92(-0.60%)
Mar 22, 2024 644.46 648.75 640.79 648.72 79,834 +4.81(+0.75%)
Mar 21, 2024 643.31 646.01 642.14 643.91 62,198 +2.10(+0.33%)
Mar 20, 2024 651.88 653.13 641.74 641.81 108,696 -8.89(-1.37%)
Mar 19, 2024 647.94 653.75 647.94 650.70 52,318 +1.66(+0.26%)
Mar 18, 2024 647.41 653.21 646.30 649.04 77,877 +2.05(+0.32%)
Mar 15, 2024 642.20 654.62 642.20 646.99 227,255 -3.05(-0.47%)
Mar 14, 2024 648.24 650.26 643.60 650.04 61,816 +3.41(+0.53%)
Mar 13, 2024 643.00 650.81 643.00 646.63 78,207 +2.80(+0.43%)
Mar 12, 2024 644.53 650.30 643.69 643.83 68,843 -3.97(-0.61%)
Mar 11, 2024 643.36 649.88 639.57 647.80 68,006 +7.54(+1.18%)
Mar 08, 2024 651.12 652.34 638.00 640.26 62,399 -9.74(-1.50%)
Mar 07, 2024 641.66 651.35 640.11 650.00 69,371 +13.76(+2.16%)
Mar 06, 2024 637.41 638.89 635.27 636.24 61,429 -0.48(-0.08%)
Mar 05, 2024 635.42 637.27 629.88 636.72 88,028 +4.65(+0.74%)
Mar 04, 2024 617.57 636.24 617.57 632.07 76,220 +18.26(+2.97%)
Mar 01, 2024 605.00 625.20 605.00 613.81 102,109 -12.32(-1.97%)
Feb 29, 2024 628.64 637.53 622.08 626.13 130,053 -2.71(-0.43%)
Feb 28, 2024 615.00 649.90 615.00 628.84 148,939 +32.24(+5.40%)
Feb 27, 2024 599.74 599.74 589.33 596.60 94,060 -1.87(-0.31%)
Feb 26, 2024 594.52 598.73 592.73 598.47 78,076 +0.64(+0.11%)
Feb 23, 2024 598.55 598.85 593.01 597.83 59,238 +1.52(+0.25%)
Feb 22, 2024 590.96 596.37 586.28 596.31 78,859 +8.10(+1.38%)
Feb 21, 2024 586.49 588.24 582.29 588.21 77,255 +2.56(+0.44%)
Feb 20, 2024 583.40 589.58 581.81 585.65 76,872 +2.61(+0.45%)
Feb 16, 2024 585.59 589.45 582.75 583.04 101,275 -1.14(-0.19%)
Feb 15, 2024 581.49 585.26 577.87 584.18 74,042 +5.27(+0.91%)
Feb 14, 2024 574.80 579.39 571.52 578.91 83,471 +7.56(+1.32%)
Feb 13, 2024 584.41 585.85 568.69 571.36 98,749 -17.30(-2.94%)
Feb 12, 2024 588.61 589.48 583.43 588.65 191,196 +0.05(+0.01%)
Feb 09, 2024 593.91 593.91 587.34 588.61 96,076 -3.41(-0.58%)
Feb 08, 2024 591.06 595.58 590.74 592.01 128,805 -0.39(-0.07%)
Feb 07, 2024 593.58 597.21 587.42 592.40 75,003 +0.65(+0.11%)
Feb 06, 2024 588.74 594.60 585.83 591.75 94,252 +3.71(+0.63%)
Feb 05, 2024 600.42 600.97 588.02 588.05 75,076 -12.63(-2.10%)
Feb 02, 2024 599.44 604.16 596.34 600.68 50,013 +2.90(+0.48%)
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.