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

Chemed Inc (NY: CHE )

582.06 -3.21 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 29, 2019 425.89 426.23 422.76 424.05 29,205 -2.70(-0.63%)
Nov 27, 2019 423.17 427.08 420.62 426.75 44,112 +4.94(+1.17%)
Nov 26, 2019 424.02 427.97 420.21 421.81 99,160 -1.40(-0.33%)
Nov 25, 2019 421.01 427.11 421.01 423.21 77,233 +4.51(+1.08%)
Nov 22, 2019 419.78 422.53 417.08 418.71 116,111 +0.09(+0.02%)
Nov 21, 2019 421.51 421.51 414.84 418.62 110,997 -2.01(-0.48%)
Nov 20, 2019 413.35 423.51 413.35 420.63 127,417 +6.63(+1.60%)
Nov 19, 2019 409.32 415.78 408.97 414.00 66,756 +5.49(+1.34%)
Nov 18, 2019 401.84 409.28 401.84 408.51 99,871 +6.71(+1.67%)
Nov 15, 2019 407.79 408.04 399.58 401.80 175,942 -5.41(-1.33%)
Nov 14, 2019 403.83 408.91 402.15 407.22 151,752 +4.00(+0.99%)
Nov 13, 2019 400.16 404.67 400.16 403.21 92,498 +0.67(+0.17%)
Nov 12, 2019 400.49 403.98 396.77 402.54 83,050 +2.35(+0.59%)
Nov 11, 2019 395.46 402.04 395.27 400.20 131,251 -0.42(-0.11%)
Nov 08, 2019 399.90 402.24 397.75 400.62 99,886 +0.94(+0.23%)
Nov 07, 2019 409.24 411.27 398.59 399.68 86,198 -7.38(-1.81%)
Nov 06, 2019 404.00 409.65 403.70 407.06 95,816 +2.13(+0.53%)
Nov 05, 2019 410.11 414.56 404.16 404.93 123,314 -3.97(-0.97%)
Nov 04, 2019 408.78 410.61 402.10 408.90 132,914 +3.75(+0.93%)
Nov 01, 2019 392.81 407.32 392.81 405.15 66,676 +17.01(+4.38%)
Oct 31, 2019 394.65 394.78 387.83 388.14 127,120 -7.97(-2.01%)
Oct 30, 2019 407.94 411.21 389.21 396.11 124,377 -10.01(-2.47%)
Oct 29, 2019 402.13 412.13 402.13 406.12 62,948 +3.36(+0.83%)
Oct 28, 2019 400.34 406.56 400.34 402.76 77,565 +4.18(+1.05%)
Oct 25, 2019 399.38 402.71 396.80 398.59 43,842 -1.65(-0.41%)
Oct 24, 2019 401.89 403.02 400.16 400.24 92,308 -1.28(-0.32%)
Oct 23, 2019 404.74 407.02 400.08 401.52 51,258 -4.28(-1.05%)
Oct 22, 2019 409.20 411.33 405.40 405.80 57,159 -3.63(-0.89%)
Oct 21, 2019 411.28 412.85 408.88 409.43 66,770 -1.99(-0.48%)
Oct 18, 2019 411.73 412.85 407.08 411.42 52,975 -0.31(-0.08%)
Oct 17, 2019 410.71 413.61 410.00 411.73 44,061 +2.02(+0.49%)
Oct 16, 2019 407.61 409.76 404.46 409.71 102,082 +1.38(+0.34%)
Oct 15, 2019 407.85 411.92 406.76 408.33 49,243 +2.13(+0.52%)
Oct 14, 2019 410.40 412.38 405.08 406.20 105,244 -4.81(-1.17%)
Oct 11, 2019 410.42 415.33 406.81 411.01 139,543 +3.56(+0.87%)
Oct 10, 2019 401.29 409.81 401.29 407.45 105,817 +4.69(+1.16%)
Oct 09, 2019 400.05 405.85 399.71 402.76 64,850 +5.06(+1.27%)
Oct 08, 2019 406.02 406.02 396.81 397.71 95,026 -12.29(-3.00%)
Oct 07, 2019 406.15 413.16 405.88 410.00 143,667 +3.57(+0.88%)
Oct 04, 2019 409.73 411.78 403.05 406.43 58,253 -1.88(-0.46%)
Oct 03, 2019 403.57 409.03 401.62 408.31 104,774 +3.32(+0.82%)
Oct 02, 2019 404.90 406.59 400.05 404.99 137,145 -0.23(-0.06%)
Oct 01, 2019 413.01 415.96 404.39 405.22 110,121 -6.24(-1.52%)
Sep 30, 2019 409.42 412.51 407.26 411.45 145,553 +4.32(+1.06%)
Sep 27, 2019 413.46 414.43 405.32 407.13 70,634 -4.40(-1.07%)
Sep 26, 2019 417.97 417.97 409.57 411.53 72,509 -5.98(-1.43%)
Sep 25, 2019 410.02 419.73 406.87 417.51 131,344 +7.03(+1.71%)
Sep 24, 2019 423.43 427.13 409.43 410.49 132,584 -11.53(-2.73%)
Sep 23, 2019 419.76 423.27 419.68 422.02 117,796 +1.94(+0.46%)
Sep 20, 2019 419.55 423.13 416.09 420.08 225,604 +1.04(+0.25%)
Sep 19, 2019 417.90 421.80 416.02 419.03 132,073 +2.05(+0.49%)
Sep 18, 2019 416.42 417.83 412.97 416.98 110,621 +0.00(+0.00%)
Sep 17, 2019 414.12 420.59 410.30 416.98 109,823 +3.15(+0.76%)
Sep 16, 2019 412.51 418.38 411.11 413.83 86,025 -1.72(-0.42%)
Sep 13, 2019 419.08 421.83 411.93 415.55 123,204 -2.04(-0.49%)
Sep 12, 2019 421.72 421.72 416.42 417.59 147,861 -1.35(-0.32%)
Sep 11, 2019 419.99 424.68 414.36 418.94 116,498 -0.05(-0.01%)
Sep 10, 2019 417.75 421.06 407.50 418.99 143,287 +0.34(+0.08%)
Sep 09, 2019 432.94 433.06 417.65 418.65 117,396 -14.73(-3.40%)
Sep 06, 2019 431.60 435.32 429.01 433.38 134,976 +2.87(+0.67%)
Sep 05, 2019 428.89 432.55 425.29 430.51 173,216 +4.25(+1.00%)
Sep 04, 2019 424.49 427.35 422.21 426.26 130,636 +5.31(+1.26%)
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.