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: 6:30 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 (%)
Apr 30, 2020 431.25 431.25 409.63 411.43 130,185 -22.06(-5.09%)
Apr 29, 2020 457.97 457.97 424.57 433.50 138,499 +1.73(+0.40%)
Apr 28, 2020 454.33 456.30 431.77 431.77 87,700 -19.44(-4.31%)
Apr 27, 2020 455.14 456.57 446.16 451.21 133,049 +0.86(+0.19%)
Apr 24, 2020 434.90 450.35 434.07 450.35 88,491 +17.76(+4.11%)
Apr 23, 2020 415.37 434.64 413.54 432.59 114,260 +20.32(+4.93%)
Apr 22, 2020 411.52 426.35 406.22 412.27 144,087 +8.38(+2.08%)
Apr 21, 2020 428.55 428.55 398.88 403.89 107,333 -32.44(-7.44%)
Apr 20, 2020 442.73 444.15 432.61 436.33 108,726 -9.01(-2.02%)
Apr 17, 2020 456.59 456.59 438.65 445.34 164,427 +0.62(+0.14%)
Apr 16, 2020 447.80 457.60 440.55 444.72 119,440 -1.53(-0.34%)
Apr 15, 2020 448.13 470.49 445.21 446.25 110,000 -7.88(-1.74%)
Apr 14, 2020 458.28 458.44 446.49 454.13 88,343 +6.14(+1.37%)
Apr 13, 2020 468.73 469.14 442.89 447.99 98,957 -17.16(-3.69%)
Apr 09, 2020 444.51 467.08 442.48 465.14 136,685 +24.71(+5.61%)
Apr 08, 2020 423.45 444.87 421.55 440.43 109,151 +19.50(+4.63%)
Apr 07, 2020 443.92 449.19 414.79 420.93 135,769 -11.56(-2.67%)
Apr 06, 2020 426.83 442.06 417.03 432.49 111,741 +21.31(+5.18%)
Apr 03, 2020 417.79 425.75 403.45 411.18 237,023 -11.27(-2.67%)
Apr 02, 2020 392.61 428.75 389.61 422.44 137,522 +26.81(+6.78%)
Apr 01, 2020 410.28 414.94 389.84 395.64 191,441 -32.22(-7.53%)
Mar 31, 2020 426.25 441.99 418.86 427.86 150,903 +0.63(+0.15%)
Mar 30, 2020 407.35 428.41 404.29 427.23 73,576 +22.50(+5.56%)
Mar 27, 2020 405.54 419.14 398.86 404.73 97,907 -8.62(-2.09%)
Mar 26, 2020 376.30 417.69 372.85 413.35 135,509 +40.91(+10.98%)
Mar 25, 2020 363.73 392.89 360.08 372.44 116,014 +8.73(+2.40%)
Mar 24, 2020 368.41 370.31 338.00 363.71 158,209 +12.66(+3.61%)
Mar 23, 2020 347.61 360.35 325.94 351.05 164,208 +3.81(+1.10%)
Mar 20, 2020 373.23 380.62 338.67 347.23 170,198 -26.02(-6.97%)
Mar 19, 2020 356.05 392.18 353.99 373.25 207,458 +14.88(+4.15%)
Mar 18, 2020 338.38 375.31 335.49 358.37 151,667 +4.75(+1.34%)
Mar 17, 2020 369.04 372.67 339.23 353.62 199,122 -6.92(-1.92%)
Mar 16, 2020 376.31 392.58 358.28 360.54 155,245 -54.99(-13.23%)
Mar 13, 2020 390.58 417.28 372.99 415.53 167,566 +40.03(+10.66%)
Mar 12, 2020 360.14 398.21 354.57 375.50 246,503 -33.44(-8.18%)
Mar 11, 2020 400.51 410.38 393.09 408.94 190,075 +0.73(+0.18%)
Mar 10, 2020 393.99 408.94 386.69 408.21 163,799 +19.94(+5.14%)
Mar 09, 2020 405.15 405.15 388.18 388.27 139,349 -41.46(-9.65%)
Mar 06, 2020 419.76 431.85 416.05 429.73 107,526 -2.54(-0.59%)
Mar 05, 2020 433.62 442.49 427.61 432.27 95,476 -10.25(-2.32%)
Mar 04, 2020 439.51 444.93 433.58 442.52 133,786 +15.24(+3.57%)
Mar 03, 2020 444.55 453.14 425.44 427.29 148,622 -17.22(-3.88%)
Mar 02, 2020 401.09 448.81 398.95 444.51 333,301 +32.04(+7.77%)
Feb 28, 2020 428.04 429.23 408.19 412.47 211,710 -22.20(-5.11%)
Feb 27, 2020 435.25 452.44 434.27 434.67 166,511 -10.87(-2.44%)
Feb 26, 2020 452.35 458.62 441.18 445.54 199,247 -6.96(-1.54%)
Feb 25, 2020 466.96 471.59 450.87 452.50 116,777 -16.17(-3.45%)
Feb 24, 2020 470.31 474.58 467.64 468.66 114,478 -10.56(-2.20%)
Feb 21, 2020 480.83 484.31 478.76 479.22 121,688 -1.68(-0.35%)
Feb 20, 2020 497.96 497.96 480.39 480.90 116,660 -19.68(-3.93%)
Feb 19, 2020 484.59 507.05 482.77 500.58 170,189 +15.42(+3.18%)
Feb 18, 2020 484.60 488.20 482.43 485.17 127,663 -0.11(-0.02%)
Feb 14, 2020 484.87 486.19 481.52 485.27 161,913 +0.05(+0.01%)
Feb 13, 2020 483.00 487.23 483.00 485.22 43,524 +1.52(+0.31%)
Feb 12, 2020 485.11 488.30 483.67 483.70 56,400 +0.03(+0.01%)
Feb 11, 2020 482.74 484.59 480.96 483.67 50,654 +3.13(+0.65%)
Feb 10, 2020 477.05 480.66 475.77 480.55 58,167 +2.03(+0.42%)
Feb 07, 2020 480.31 480.70 476.75 478.51 51,775 -2.62(-0.55%)
Feb 06, 2020 483.61 486.51 477.69 481.14 51,943 -1.22(-0.25%)
Feb 05, 2020 475.92 484.17 471.67 482.36 91,132 +11.66(+2.48%)
Feb 04, 2020 470.56 475.46 464.93 470.71 126,616 +5.39(+1.16%)
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.