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

Chemed Inc (NY: CHE )

555.37 +0.05 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2018 304.00 304.33 297.52 299.08 110,660 -1.34(-0.44%)
Oct 30, 2018 295.51 304.65 290.93 300.41 187,821 +26.47(+9.66%)
Oct 29, 2018 286.12 286.57 268.71 273.94 142,922 -8.90(-3.15%)
Oct 26, 2018 284.66 284.84 276.79 282.84 83,134 -4.72(-1.64%)
Oct 25, 2018 284.70 289.63 284.12 287.56 59,745 +3.41(+1.20%)
Oct 24, 2018 293.59 293.59 283.83 284.15 107,052 -9.59(-3.27%)
Oct 23, 2018 293.25 296.60 286.16 293.74 62,824 -1.19(-0.40%)
Oct 22, 2018 297.91 299.90 292.36 294.93 55,219 -2.08(-0.70%)
Oct 19, 2018 299.26 300.22 294.82 297.01 100,026 -1.78(-0.60%)
Oct 18, 2018 307.49 307.50 297.32 298.79 84,201 -8.78(-2.86%)
Oct 17, 2018 307.03 308.61 304.14 307.58 67,383 +1.02(+0.33%)
Oct 16, 2018 301.84 307.64 301.84 306.56 60,212 +5.21(+1.73%)
Oct 15, 2018 298.36 305.03 295.79 301.35 183,572 +3.34(+1.12%)
Oct 12, 2018 296.89 300.77 294.53 298.01 121,395 +5.32(+1.82%)
Oct 11, 2018 304.72 306.59 292.32 292.69 112,350 -12.33(-4.04%)
Oct 10, 2018 310.43 310.59 304.42 305.02 71,039 -5.97(-1.92%)
Oct 09, 2018 309.91 313.60 309.41 310.99 80,618 +1.05(+0.34%)
Oct 08, 2018 311.16 312.77 307.24 309.94 96,645 -1.53(-0.49%)
Oct 05, 2018 310.35 313.15 308.08 311.47 77,945 +1.51(+0.49%)
Oct 04, 2018 313.82 313.82 309.18 309.96 67,449 -4.66(-1.48%)
Oct 03, 2018 315.32 316.83 313.52 314.62 136,827 +0.73(+0.23%)
Oct 02, 2018 313.00 315.11 311.66 313.89 78,372 +0.33(+0.11%)
Oct 01, 2018 315.56 316.55 312.24 313.55 89,931 -0.51(-0.16%)
Sep 28, 2018 313.26 315.71 312.31 314.06 77,639 +0.39(+0.13%)
Sep 27, 2018 310.94 314.78 309.10 313.67 100,107 +3.14(+1.01%)
Sep 26, 2018 310.86 314.32 307.60 310.53 97,669 -0.01(-0.00%)
Sep 25, 2018 309.44 312.93 308.83 310.54 117,207 +2.00(+0.65%)
Sep 24, 2018 307.13 309.52 306.35 308.53 99,749 +0.85(+0.27%)
Sep 21, 2018 306.96 309.76 306.84 307.69 172,374 +0.93(+0.30%)
Sep 20, 2018 301.04 307.08 300.77 306.75 113,519 +6.59(+2.20%)
Sep 19, 2018 304.24 305.20 298.85 300.16 115,078 -4.38(-1.44%)
Sep 18, 2018 304.68 307.28 301.41 304.54 164,501 -0.25(-0.08%)
Sep 17, 2018 313.46 313.46 304.01 304.79 94,448 -7.94(-2.54%)
Sep 14, 2018 312.81 315.47 310.55 312.73 88,019 -0.25(-0.08%)
Sep 13, 2018 311.83 314.43 311.83 312.97 54,230 +2.03(+0.65%)
Sep 12, 2018 308.84 312.65 307.81 310.94 87,067 +1.81(+0.58%)
Sep 11, 2018 307.54 309.22 306.76 309.13 84,928 +1.18(+0.38%)
Sep 10, 2018 308.94 309.52 306.30 307.95 47,677 -0.18(-0.06%)
Sep 07, 2018 310.23 313.24 307.86 308.13 81,913 -2.36(-0.76%)
Sep 06, 2018 309.36 312.83 309.36 310.49 85,581 +0.84(+0.27%)
Sep 05, 2018 313.48 313.59 307.45 309.65 103,056 -3.69(-1.18%)
Sep 04, 2018 317.96 317.96 313.21 313.35 116,732 -4.61(-1.45%)
Aug 31, 2018 317.96 317.96 317.96 0 +3.79(+1.21%)
Aug 30, 2018 313.99 317.16 313.66 314.16 61,791 -0.60(-0.19%)
Aug 29, 2018 317.03 320.13 313.59 314.76 102,382 -1.25(-0.39%)
Aug 28, 2018 312.55 316.64 311.75 316.01 98,885 +4.88(+1.57%)
Aug 27, 2018 316.80 316.95 310.97 311.13 77,574 -4.23(-1.34%)
Aug 24, 2018 313.97 318.10 313.21 315.35 105,012 +1.40(+0.44%)
Aug 23, 2018 313.68 315.49 312.70 313.96 85,365 +0.35(+0.11%)
Aug 22, 2018 313.64 315.82 312.31 313.60 74,364 -0.89(-0.28%)
Aug 21, 2018 313.85 315.97 313.48 314.50 59,704 +1.35(+0.43%)
Aug 20, 2018 312.49 314.82 312.49 313.15 54,246 +0.44(+0.14%)
Aug 17, 2018 311.10 313.93 310.89 312.71 94,022 +1.23(+0.39%)
Aug 16, 2018 309.99 311.73 308.14 311.48 76,817 +2.97(+0.96%)
Aug 15, 2018 311.32 312.39 306.86 308.51 89,747 -3.18(-1.02%)
Aug 14, 2018 310.66 312.13 310.28 311.70 171,670 +1.77(+0.57%)
Aug 13, 2018 310.94 314.54 309.09 309.93 160,120 -0.27(-0.09%)
Aug 10, 2018 310.52 313.15 310.15 310.19 84,661 -0.82(-0.27%)
Aug 09, 2018 311.53 313.62 310.52 311.02 62,972 -0.01(-0.00%)
Aug 08, 2018 310.74 311.76 309.00 311.03 122,068 +0.60(+0.19%)
Aug 07, 2018 314.75 315.22 310.00 310.43 111,171 -3.49(-1.11%)
Aug 06, 2018 309.27 314.26 309.27 313.91 59,093 +3.62(+1.17%)
Aug 03, 2018 313.20 314.35 309.40 310.29 112,241 -3.29(-1.05%)
Aug 02, 2018 310.30 313.91 310.30 313.58 107,619 +3.36(+1.08%)
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.