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 (%)
Jan 31, 2019 290.75 294.07 288.39 292.85 91,426 +1.24(+0.42%)
Jan 30, 2019 290.24 293.42 287.12 291.61 168,024 +4.30(+1.50%)
Jan 29, 2019 284.55 287.69 283.19 287.31 115,757 +2.76(+0.97%)
Jan 28, 2019 283.12 285.51 281.60 284.55 115,920 -1.76(-0.61%)
Jan 25, 2019 287.83 289.25 286.31 286.31 63,078 +0.73(+0.25%)
Jan 24, 2019 284.67 286.24 281.94 285.58 86,891 +0.50(+0.18%)
Jan 23, 2019 280.00 286.01 280.00 285.08 100,738 +5.51(+1.97%)
Jan 22, 2019 278.44 281.52 277.29 279.57 204,272 +0.41(+0.15%)
Jan 18, 2019 280.62 281.66 278.99 279.16 152,913 -0.80(-0.28%)
Jan 17, 2019 281.12 284.86 279.80 279.95 162,302 -2.41(-0.85%)
Jan 16, 2019 280.25 283.67 278.31 282.36 80,076 +2.91(+1.04%)
Jan 15, 2019 271.33 281.82 270.37 279.45 180,482 +7.25(+2.66%)
Jan 14, 2019 271.28 274.17 269.68 272.20 131,157 -1.06(-0.39%)
Jan 11, 2019 271.89 274.43 271.52 273.26 97,058 -0.89(-0.33%)
Jan 10, 2019 275.84 276.89 272.21 274.15 118,975 -2.04(-0.74%)
Jan 09, 2019 276.01 277.88 272.81 276.20 176,938 +1.33(+0.48%)
Jan 08, 2019 273.38 277.63 268.68 274.87 82,781 +5.00(+1.85%)
Jan 07, 2019 269.04 271.77 268.01 269.87 89,710 -0.49(-0.18%)
Jan 04, 2019 263.43 271.72 260.61 270.36 93,396 +9.11(+3.49%)
Jan 03, 2019 269.69 270.42 260.55 261.25 129,319 -10.71(-3.94%)
Jan 02, 2019 274.86 275.02 266.96 271.96 142,164 -6.48(-2.33%)
Dec 31, 2018 275.87 278.44 273.25 278.44 100,924 +4.08(+1.49%)
Dec 28, 2018 277.62 284.23 272.74 274.36 56,668 -2.19(-0.79%)
Dec 27, 2018 270.19 276.67 262.48 276.55 82,523 +2.17(+0.79%)
Dec 26, 2018 262.44 274.63 262.44 274.38 129,773 +12.38(+4.72%)
Dec 24, 2018 261.95 264.04 258.10 262.00 80,678 -1.63(-0.62%)
Dec 21, 2018 262.96 268.36 255.59 263.64 226,572 +0.75(+0.28%)
Dec 20, 2018 265.31 269.00 258.68 262.89 134,167 -2.57(-0.97%)
Dec 19, 2018 273.15 274.81 263.47 265.46 143,187 -7.69(-2.81%)
Dec 18, 2018 278.04 278.04 269.05 273.15 144,344 -1.97(-0.71%)
Dec 17, 2018 280.33 280.33 272.77 275.12 205,174 -7.84(-2.77%)
Dec 14, 2018 290.25 292.90 282.33 282.96 170,005 -9.90(-3.38%)
Dec 13, 2018 300.72 300.87 289.33 292.86 123,683 -8.32(-2.76%)
Dec 12, 2018 298.81 305.68 296.19 301.18 78,733 +4.91(+1.66%)
Dec 11, 2018 299.13 302.74 292.68 296.27 167,197 +0.02(+0.01%)
Dec 10, 2018 297.85 300.12 294.68 296.25 193,420 -1.52(-0.51%)
Dec 07, 2018 299.08 301.22 296.84 297.77 166,139 -2.99(-0.99%)
Dec 06, 2018 293.84 301.10 286.15 300.76 159,871 +2.82(+0.95%)
Dec 04, 2018 311.44 311.44 297.74 297.94 63,383 -12.63(-4.07%)
Dec 03, 2018 311.66 313.15 306.44 310.57 65,056 -0.80(-0.26%)
Nov 30, 2018 307.83 312.39 307.25 311.37 134,396 +4.55(+1.48%)
Nov 29, 2018 303.56 308.52 302.16 306.81 95,099 +2.29(+0.75%)
Nov 28, 2018 294.46 304.52 294.46 304.52 126,364 +11.30(+3.85%)
Nov 27, 2018 297.24 297.33 292.73 293.22 98,147 -5.28(-1.77%)
Nov 26, 2018 298.89 299.79 295.82 298.50 47,574 +3.36(+1.14%)
Nov 23, 2018 293.05 299.59 293.05 295.14 37,134 +0.77(+0.26%)
Nov 21, 2018 294.37 294.37 294.37 0 +0.14(+0.05%)
Nov 20, 2018 299.57 302.74 292.80 294.23 118,103 -10.75(-3.53%)
Nov 19, 2018 309.64 310.89 303.99 304.99 108,269 -4.37(-1.41%)
Nov 16, 2018 302.86 310.13 302.86 309.36 191,472 +4.11(+1.35%)
Nov 15, 2018 300.52 305.42 298.03 305.25 126,039 +3.36(+1.11%)
Nov 14, 2018 304.21 308.24 300.10 301.89 177,064 +0.00(+0.00%)
Nov 13, 2018 309.26 309.31 300.87 301.89 101,253 -5.68(-1.85%)
Nov 12, 2018 311.25 313.41 306.80 307.57 65,034 -4.56(-1.46%)
Nov 09, 2018 318.41 322.41 308.00 312.13 147,317 -6.56(-2.06%)
Nov 08, 2018 316.60 319.29 314.46 318.69 209,635 +1.78(+0.56%)
Nov 07, 2018 310.56 317.29 310.56 316.91 96,879 +8.87(+2.88%)
Nov 06, 2018 309.04 309.04 305.35 308.04 81,009 +0.26(+0.09%)
Nov 05, 2018 298.43 309.10 295.62 307.78 134,805 +6.37(+2.11%)
Nov 02, 2018 301.79 304.41 297.94 301.40 88,696 +1.27(+0.42%)
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.