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

Chemed Inc (NY: CHE )

565.52 -2.85 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 17, 2024 567.63 569.02 564.24 565.52 61,782 -2.85(-0.50%)
May 16, 2024 567.31 570.00 566.58 568.37 58,946 +0.41(+0.07%)
May 15, 2024 572.63 573.30 566.64 567.96 74,413 -1.04(-0.18%)
May 14, 2024 568.87 573.15 567.37 569.00 54,879 +0.21(+0.04%)
May 13, 2024 575.89 575.89 568.77 568.79 58,271 -6.45(-1.12%)
May 10, 2024 574.49 577.31 568.36 575.24 123,051 +1.11(+0.19%)
May 09, 2024 573.21 577.91 571.65 574.13 96,402 +1.42(+0.25%)
May 08, 2024 580.30 580.30 570.16 572.71 102,919 -7.65(-1.32%)
May 07, 2024 575.21 583.63 570.25 580.36 127,237 +9.30(+1.63%)
May 06, 2024 565.96 571.16 564.60 571.06 71,405 +9.41(+1.68%)
May 03, 2024 564.38 566.28 556.88 561.65 70,751 +2.00(+0.36%)
May 02, 2024 569.37 569.37 558.77 559.65 91,342 -6.45(-1.14%)
May 01, 2024 565.98 573.99 564.22 566.10 90,086 -1.90(-0.33%)
Apr 30, 2024 566.04 570.91 564.62 568.00 103,460 +1.49(+0.26%)
Apr 29, 2024 561.98 568.91 561.98 566.51 92,512 +6.09(+1.09%)
Apr 26, 2024 570.22 577.17 557.90 560.42 102,418 -12.92(-2.25%)
Apr 25, 2024 593.36 593.36 561.00 573.34 260,708 -44.61(-7.22%)
Apr 24, 2024 612.59 622.33 612.59 617.95 67,510 +1.44(+0.23%)
Apr 23, 2024 607.48 621.63 607.48 616.51 87,352 +12.09(+2.00%)
Apr 22, 2024 602.78 609.02 598.15 604.42 65,749 +4.01(+0.67%)
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%)
Feb 01, 2024 591.30 598.55 589.05 597.78 64,236 +5.39(+0.91%)
Jan 31, 2024 604.60 604.60 590.89 592.39 201,096 -9.25(-1.54%)
Jan 30, 2024 597.49 607.49 596.53 601.65 70,079 +5.11(+0.86%)
Jan 29, 2024 590.60 596.67 588.41 596.54 67,945 +5.41(+0.91%)
Jan 26, 2024 595.50 597.00 588.30 591.13 65,171 -2.37(-0.40%)
Jan 25, 2024 593.03 595.29 587.62 593.50 56,638 +1.36(+0.23%)
Jan 24, 2024 601.13 601.13 592.14 592.14 44,206 -7.17(-1.20%)
Jan 23, 2024 603.61 603.61 594.51 599.32 56,735 -4.70(-0.78%)
Jan 22, 2024 597.32 609.94 597.32 604.01 90,966 +10.00(+1.68%)
Jan 19, 2024 593.60 596.59 590.59 594.01 58,787 +1.35(+0.23%)
Jan 18, 2024 587.23 593.20 583.81 592.66 70,244 +6.33(+1.08%)
Jan 17, 2024 591.82 595.46 582.59 586.34 68,464 -3.78(-0.64%)
Jan 16, 2024 581.61 591.76 580.04 590.11 58,740 +7.82(+1.34%)
Jan 12, 2024 583.48 584.20 580.14 582.30 60,447 +0.69(+0.12%)
Jan 11, 2024 582.43 584.40 575.85 581.61 93,352 -1.79(-0.31%)
Jan 10, 2024 577.25 584.03 576.57 583.40 73,330 +9.28(+1.62%)
Jan 09, 2024 572.45 574.14 569.51 574.12 76,277 +1.28(+0.22%)
Jan 08, 2024 567.19 573.32 566.52 572.84 60,129 +7.04(+1.24%)
Jan 05, 2024 566.66 569.22 563.72 565.80 62,440 -4.01(-0.70%)
Jan 04, 2024 573.60 576.31 567.73 569.81 69,722 -3.24(-0.57%)
Jan 03, 2024 579.53 584.69 572.42 573.05 79,356 -11.13(-1.91%)
Jan 02, 2024 583.09 585.41 579.09 584.18 63,450 -0.18(-0.03%)
Dec 29, 2023 581.22 586.43 579.50 584.36 81,989 +0.43(+0.07%)
Dec 28, 2023 586.46 589.30 582.73 583.93 38,854 -5.44(-0.92%)
Dec 27, 2023 591.08 593.80 589.17 589.37 50,551 -2.36(-0.40%)
Dec 26, 2023 591.22 596.51 591.22 591.72 73,069 -0.88(-0.15%)
Dec 22, 2023 587.82 594.79 587.78 592.60 58,257 +6.12(+1.04%)
Dec 21, 2023 583.12 588.77 580.07 586.48 60,199 +4.94(+0.85%)
Dec 20, 2023 586.06 589.14 581.54 581.54 53,455 -5.40(-0.92%)
Dec 19, 2023 578.80 588.41 578.80 586.94 74,159 +9.68(+1.68%)
Dec 18, 2023 576.00 579.08 574.99 577.25 57,386 +3.13(+0.54%)
Dec 15, 2023 574.62 579.18 573.00 574.12 152,990 -3.95(-0.68%)
Dec 14, 2023 585.73 585.87 574.05 578.07 112,905 -6.23(-1.07%)
Dec 13, 2023 574.99 584.61 574.34 584.30 92,614 +8.64(+1.50%)
Dec 12, 2023 576.08 579.53 574.95 575.65 51,184 +1.54(+0.27%)
Dec 11, 2023 572.93 574.80 569.64 574.12 58,415 +1.32(+0.23%)
Dec 08, 2023 572.06 575.39 570.52 572.80 49,253 +2.10(+0.37%)
Dec 07, 2023 577.43 577.43 569.85 570.70 45,445 -5.83(-1.01%)
Dec 06, 2023 578.52 578.52 570.43 576.52 61,207 +0.26(+0.05%)
Dec 05, 2023 577.32 579.73 571.60 576.26 66,052 -2.11(-0.36%)
Dec 04, 2023 566.59 578.72 566.59 578.37 68,226 +12.10(+2.14%)
Dec 01, 2023 567.91 572.12 565.72 566.27 69,877 -0.35(-0.06%)
Nov 30, 2023 565.87 567.76 564.55 566.62 146,482 +0.04(+0.01%)
Nov 29, 2023 574.70 574.70 565.98 566.58 79,815 -8.07(-1.41%)
Nov 28, 2023 578.76 582.03 573.16 574.65 71,825 -2.92(-0.51%)
Nov 27, 2023 579.31 581.03 576.23 577.57 102,582 -1.91(-0.33%)
Nov 24, 2023 578.23 582.78 576.94 579.48 24,077 -0.85(-0.15%)
Nov 22, 2023 582.44 582.62 578.66 580.33 74,478 +0.93(+0.16%)
Nov 21, 2023 579.70 581.58 578.57 579.40 89,448 +0.11(+0.02%)
Nov 20, 2023 579.73 582.74 577.57 579.29 76,196 -2.14(-0.37%)
Nov 17, 2023 589.32 589.32 577.16 581.43 67,966 -4.09(-0.70%)
Nov 16, 2023 578.20 585.85 578.20 585.52 57,731 +8.13(+1.41%)
Nov 15, 2023 582.84 586.31 577.24 577.38 108,249 -9.22(-1.57%)
Nov 14, 2023 584.98 589.46 584.01 586.61 83,949 +4.06(+0.70%)
Nov 13, 2023 582.20 590.18 579.36 582.55 78,653 +0.89(+0.15%)
Nov 10, 2023 580.14 583.66 578.78 581.66 78,007 +2.68(+0.46%)
Nov 09, 2023 581.18 583.66 578.47 578.98 43,579 -2.95(-0.51%)
Nov 08, 2023 577.03 585.48 576.90 581.93 77,456 +2.75(+0.47%)
Nov 07, 2023 581.35 585.18 579.13 579.18 68,666 -2.49(-0.43%)
Nov 06, 2023 589.20 589.20 577.79 581.67 112,447 -4.77(-0.81%)
Nov 03, 2023 580.20 589.10 573.46 586.44 121,257 +8.07(+1.40%)
Nov 02, 2023 575.22 582.75 572.46 578.37 124,064 +3.15(+0.55%)
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.