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 (%)
May 31, 2018 323.81 323.81 318.26 319.83 130,024 -3.92(-1.21%)
May 30, 2018 321.10 325.98 320.86 323.76 134,015 +3.69(+1.15%)
May 29, 2018 318.25 320.30 315.81 320.07 119,937 +1.11(+0.35%)
May 25, 2018 318.96 318.96 318.96 0 -2.79(-0.87%)
May 24, 2018 321.03 323.14 315.60 321.75 107,052 +0.20(+0.06%)
May 23, 2018 318.92 322.14 317.72 321.56 160,038 +2.05(+0.64%)
May 22, 2018 325.96 325.96 318.81 319.51 167,257 -5.94(-1.83%)
May 21, 2018 328.39 329.35 324.96 325.45 130,099 -1.23(-0.38%)
May 18, 2018 327.00 328.38 325.50 326.68 83,806 +1.38(+0.42%)
May 17, 2018 325.43 327.11 324.30 325.29 64,014 -0.22(-0.07%)
May 16, 2018 320.87 327.34 320.87 325.51 157,147 +5.53(+1.73%)
May 15, 2018 320.14 321.02 317.30 319.98 103,083 -1.54(-0.48%)
May 14, 2018 323.41 324.81 319.56 321.52 87,396 -1.90(-0.59%)
May 11, 2018 319.74 323.71 318.67 323.42 78,696 +3.46(+1.08%)
May 10, 2018 317.92 322.28 316.22 319.96 147,851 +2.18(+0.68%)
May 09, 2018 314.15 317.79 310.63 317.79 114,880 +3.64(+1.16%)
May 08, 2018 308.76 314.27 307.53 314.15 115,330 +5.39(+1.75%)
May 07, 2018 310.73 310.73 307.56 308.76 133,282 -1.25(-0.40%)
May 04, 2018 305.76 311.66 303.88 310.01 91,990 +3.80(+1.24%)
May 03, 2018 304.30 308.00 303.76 306.21 108,815 +0.54(+0.18%)
May 02, 2018 303.07 307.61 301.56 305.67 161,244 +1.82(+0.60%)
May 01, 2018 302.33 304.55 298.29 303.85 99,814 +1.72(+0.57%)
Apr 30, 2018 304.69 305.43 302.13 302.13 171,732 -1.84(-0.61%)
Apr 27, 2018 299.84 305.30 297.44 303.97 89,443 +4.84(+1.62%)
Apr 26, 2018 301.45 303.77 297.72 299.13 119,243 -1.16(-0.39%)
Apr 25, 2018 297.01 301.51 293.74 300.29 130,227 +2.73(+0.92%)
Apr 24, 2018 296.33 298.95 291.06 297.56 193,302 +0.84(+0.28%)
Apr 23, 2018 299.23 299.23 294.25 296.72 136,793 -0.15(-0.05%)
Apr 20, 2018 295.05 307.06 295.05 296.87 165,108 +10.55(+3.68%)
Apr 19, 2018 287.74 289.95 284.79 286.32 114,274 -1.83(-0.64%)
Apr 18, 2018 285.78 289.70 285.02 288.15 100,394 +3.19(+1.12%)
Apr 17, 2018 282.77 286.13 280.53 284.97 102,558 +4.26(+1.52%)
Apr 16, 2018 278.78 281.79 277.57 280.70 50,181 +3.27(+1.18%)
Apr 13, 2018 278.00 279.36 276.37 277.43 92,401 +0.29(+0.11%)
Apr 12, 2018 277.16 279.64 275.68 277.13 72,707 +1.27(+0.46%)
Apr 11, 2018 274.12 276.26 270.83 275.86 67,440 +1.06(+0.39%)
Apr 10, 2018 271.08 277.95 268.86 274.80 137,638 +5.74(+2.13%)
Apr 09, 2018 270.08 277.25 268.97 269.06 110,769 -0.38(-0.14%)
Apr 06, 2018 273.91 277.90 267.71 269.44 53,884 -6.39(-2.32%)
Apr 05, 2018 273.49 276.26 273.11 275.83 84,269 +3.14(+1.15%)
Apr 04, 2018 265.67 273.35 265.67 272.69 96,924 +4.48(+1.67%)
Apr 03, 2018 263.34 268.80 262.36 268.21 142,088 +5.44(+2.07%)
Apr 02, 2018 267.80 271.73 259.15 262.77 112,423 -4.69(-1.76%)
Mar 29, 2018 267.47 267.47 267.47 0 -2.27(-0.84%)
Mar 28, 2018 271.06 275.07 269.60 269.74 114,132 -1.19(-0.44%)
Mar 27, 2018 275.20 275.75 266.95 270.93 123,988 -4.27(-1.55%)
Mar 26, 2018 271.76 275.65 268.08 275.20 234,690 +6.07(+2.25%)
Mar 23, 2018 271.11 274.86 269.00 269.13 147,633 -1.86(-0.69%)
Mar 22, 2018 272.90 275.89 270.88 271.00 133,413 -3.15(-1.15%)
Mar 21, 2018 272.92 276.70 272.92 274.14 105,084 +0.40(+0.15%)
Mar 20, 2018 274.56 277.20 266.78 273.74 174,296 -1.06(-0.39%)
Mar 19, 2018 274.50 275.68 271.52 274.80 129,068 -1.11(-0.40%)
Mar 16, 2018 275.32 278.03 274.12 275.91 247,537 +0.87(+0.32%)
Mar 15, 2018 275.94 280.14 274.79 275.04 98,158 -0.76(-0.28%)
Mar 14, 2018 275.66 279.37 273.61 275.80 111,944 +0.94(+0.34%)
Mar 13, 2018 276.84 278.03 273.49 274.86 118,456 -0.82(-0.30%)
Mar 12, 2018 274.30 279.08 273.52 275.68 152,843 +1.40(+0.51%)
Mar 09, 2018 267.77 275.45 266.00 274.28 116,479 +7.94(+2.98%)
Mar 08, 2018 266.98 268.54 263.82 266.34 113,612 -0.03(-0.01%)
Mar 07, 2018 267.69 261.74 266.37 86,585 -1.47(-0.55%)
Mar 06, 2018 262.28 268.21 256.52 267.84 193,224 +6.64(+2.54%)
Mar 05, 2018 258.68 263.43 255.65 261.20 109,915 +2.33(+0.90%)
Mar 02, 2018 252.63 261.19 252.63 258.87 93,223 +4.78(+1.88%)
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.