Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	584.13	584.86	579.97	582.06	191,595	-3.21(-0.55%)
Sep 19, 2024	581.76	586.55	577.56	585.27	69,265	+7.61(+1.32%)
Sep 18, 2024	579.91	586.52	574.50	577.66	51,784	-0.13(-0.02%)
Sep 17, 2024	580.00	584.00	576.59	577.79	54,377	-1.20(-0.21%)
Sep 16, 2024	578.45	580.13	575.39	578.99	48,822	+4.23(+0.74%)
Sep 13, 2024	570.39	574.76	570.39	574.76	39,106	+5.54(+0.97%)
Sep 12, 2024	566.46	569.47	563.70	569.22	49,553	+2.00(+0.35%)
Sep 11, 2024	570.43	570.43	558.40	567.22	43,882	-5.84(-1.02%)
Sep 10, 2024	571.73	576.27	571.68	573.06	43,983	+1.57(+0.27%)
Sep 09, 2024	569.64	573.68	567.70	571.49	80,407	+0.05(+0.01%)
Sep 06, 2024	575.75	578.84	570.61	571.44	38,100	-2.36(-0.41%)
Sep 05, 2024	590.00	590.00	570.31	573.80	85,505	-14.68(-2.49%)
Sep 04, 2024	584.26	589.48	578.40	588.48	45,204	+3.59(+0.61%)
Sep 03, 2024	587.48	590.11	582.66	584.89	60,722	-1.28(-0.22%)
Aug 30, 2024	581.02	586.22	577.98	586.17	58,446	+6.16(+1.06%)
Aug 29, 2024	574.97	583.34	571.56	580.01	70,779	+7.73(+1.35%)
Aug 28, 2024	567.27	574.68	567.27	572.28	44,109	+5.01(+0.88%)
Aug 27, 2024	571.09	571.09	566.77	567.27	101,906	-4.24(-0.74%)
Aug 26, 2024	574.60	575.77	571.47	571.51	42,765	-0.86(-0.15%)
Aug 23, 2024	575.73	575.73	569.95	572.37	57,746	+0.61(+0.11%)
Aug 22, 2024	579.24	579.24	569.93	571.76	43,000	-5.14(-0.89%)
Aug 21, 2024	581.49	581.49	575.82	576.90	39,334	-1.13(-0.20%)
Aug 20, 2024	579.16	579.97	574.28	578.03	54,575	+0.46(+0.08%)
Aug 19, 2024	579.65	579.65	571.79	577.57	63,459	+1.29(+0.22%)
Aug 16, 2024	573.61	577.41	571.80	576.28	39,762	+3.28(+0.57%)
Aug 15, 2024	572.88	575.14	569.34	573.00	52,209	+4.04(+0.71%)
Aug 14, 2024	574.37	577.82	568.91	568.96	88,428	-4.40(-0.77%)
Aug 13, 2024	575.02	582.36	572.12	573.36	93,804	-0.35(-0.06%)
Aug 12, 2024	578.97	581.23	572.74	573.71	73,901	-5.85(-1.01%)
Aug 09, 2024	579.52	583.00	577.28	579.56	85,161	-3.32(-0.57%)
Aug 08, 2024	572.14	583.49	572.14	582.88	83,065	+14.63(+2.57%)
Aug 07, 2024	578.10	578.78	566.72	568.25	110,511	-6.98(-1.21%)
Aug 06, 2024	569.13	584.24	567.18	575.23	143,400	+7.42(+1.31%)
Aug 05, 2024	587.84	587.84	565.14	567.81	134,210	-22.40(-3.80%)
Aug 02, 2024	586.86	593.35	577.92	590.21	142,059	+2.28(+0.39%)
Aug 01, 2024	573.16	592.37	572.80	587.93	241,423	+18.26(+3.21%)
Jul 31, 2024	569.69	571.44	562.27	569.67	124,535	+4.01(+0.71%)
Jul 30, 2024	555.27	565.74	555.27	565.66	122,367	+11.75(+2.12%)
Jul 29, 2024	548.53	556.73	548.53	553.91	120,955	+5.12(+0.93%)
Jul 26, 2024	544.09	553.47	541.06	548.80	132,786	+8.29(+1.53%)
Jul 25, 2024	534.55	567.80	533.79	540.50	225,307	-6.50(-1.19%)
Jul 24, 2024	543.14	548.46	538.60	547.01	170,223	+6.17(+1.14%)
Jul 23, 2024	541.69	542.44	540.19	540.84	66,590	-0.85(-0.16%)
Jul 22, 2024	542.68	548.78	539.57	541.69	115,080	-0.84(-0.15%)
Jul 19, 2024	544.63	546.45	541.71	542.53	70,482	+0.91(+0.17%)
Jul 18, 2024	546.53	551.95	537.52	541.62	102,372	-7.11(-1.30%)
Jul 17, 2024	545.87	554.94	544.53	548.74	106,697	+3.07(+0.56%)
Jul 16, 2024	538.49	547.50	536.87	545.67	185,496	+9.01(+1.68%)
Jul 15, 2024	537.25	546.23	536.66	536.66	58,500	-0.75(-0.14%)
Jul 12, 2024	538.31	543.80	535.59	537.41	113,079	+2.36(+0.44%)
Jul 11, 2024	530.43	539.35	530.43	535.05	117,878	+7.50(+1.42%)
Jul 10, 2024	526.26	529.52	524.91	527.54	64,180	+0.18(+0.03%)
Jul 09, 2024	532.43	538.28	525.19	527.37	60,224	-6.44(-1.21%)
Jul 08, 2024	537.56	538.33	533.47	533.81	85,213	-3.75(-0.70%)
Jul 05, 2024	538.41	539.23	535.62	537.56	56,579	-1.98(-0.37%)
Jul 03, 2024	541.46	541.46	538.67	539.53	76,263	-1.68(-0.31%)
Jul 02, 2024	541.24	542.99	536.88	541.21	110,250	+2.14(+0.40%)
Jul 01, 2024	544.46	547.57	538.32	539.08	57,653	-3.04(-0.56%)
Jun 28, 2024	546.30	546.30	536.35	542.11	315,554	-2.36(-0.43%)
Jun 27, 2024	542.76	544.48	536.80	544.47	59,511	+3.71(+0.69%)
Jun 26, 2024	536.84	542.38	535.40	540.76	68,723	+3.48(+0.65%)
Jun 25, 2024	540.37	540.37	534.21	537.29	65,832	-3.52(-0.65%)
Jun 24, 2024	542.40	546.73	540.04	540.80	57,534	-1.20(-0.22%)
Jun 21, 2024	534.83	542.61	533.85	542.00	199,558	+9.02(+1.69%)
Jun 20, 2024	529.38	537.84	529.38	532.98	64,120	+1.02(+0.19%)
Jun 18, 2024	536.80	539.99	530.56	531.96	69,065	-6.61(-1.23%)
Jun 17, 2024	535.37	538.67	534.74	538.58	72,710	+0.28(+0.05%)
Jun 14, 2024	536.21	538.64	531.82	538.30	101,271	+0.33(+0.06%)
Jun 13, 2024	538.61	538.61	534.17	537.97	73,631	-2.83(-0.52%)
Jun 12, 2024	542.77	542.77	535.91	540.79	80,962	+2.74(+0.51%)
Jun 11, 2024	544.36	544.36	535.42	538.06	84,583	-6.30(-1.16%)
Jun 10, 2024	539.52	545.90	533.32	544.36	99,019	+1.17(+0.22%)
Jun 07, 2024	542.39	545.23	541.87	543.19	56,478	-0.51(-0.09%)
Jun 06, 2024	548.40	556.44	533.13	543.70	154,219	-6.91(-1.26%)
Jun 05, 2024	551.28	554.59	546.26	550.62	76,490	+2.18(+0.40%)
Jun 04, 2024	550.39	550.78	547.28	548.44	52,734	-0.42(-0.08%)
Jun 03, 2024	554.52	557.21	547.24	548.86	80,402	-5.04(-0.91%)
May 31, 2024	549.46	555.08	546.27	553.89	106,839	+6.21(+1.13%)
May 30, 2024	542.54	548.40	537.00	547.69	95,077	+7.96(+1.48%)
May 29, 2024	538.84	541.39	536.43	539.72	91,864	-2.75(-0.51%)
May 28, 2024	554.75	554.75	540.43	542.47	97,152	-12.01(-2.17%)
May 24, 2024	557.27	558.33	553.19	554.48	45,176	+0.05(+0.01%)
May 23, 2024	558.48	559.71	552.45	554.43	53,403	-2.79(-0.50%)
May 22, 2024	558.57	561.40	554.42	557.23	68,027	-1.69(-0.30%)
May 21, 2024	561.01	562.65	557.75	558.91	56,949	-4.52(-0.80%)
May 20, 2024	565.99	567.26	559.61	563.44	76,499	-1.18(-0.21%)
May 17, 2024	566.72	568.11	563.34	564.61	61,881	-2.85(-0.50%)
May 16, 2024	566.40	569.09	565.67	567.46	59,040	+0.41(+0.07%)
May 15, 2024	571.71	572.39	565.73	567.05	74,532	-1.04(-0.18%)
May 14, 2024	567.96	572.23	566.46	568.09	54,967	+0.21(+0.04%)
May 13, 2024	574.97	574.97	567.86	567.88	58,364	-6.44(-1.12%)
May 10, 2024	573.57	576.39	567.45	574.32	123,248	+1.11(+0.19%)
May 09, 2024	572.29	576.99	570.73	573.21	96,556	+1.42(+0.25%)
May 08, 2024	579.37	579.37	569.25	571.79	103,084	-7.64(-1.32%)
May 07, 2024	574.29	582.70	569.34	579.43	127,441	+9.29(+1.63%)
May 06, 2024	565.05	570.25	563.70	570.15	71,519	+9.39(+1.68%)
May 03, 2024	563.48	565.37	555.99	560.75	70,864	+2.00(+0.36%)
May 02, 2024	568.46	568.46	557.88	558.75	91,488	-6.44(-1.14%)
May 01, 2024	565.07	573.07	563.32	565.19	90,230	-1.90(-0.33%)
Apr 30, 2024	565.13	570.00	563.72	567.09	103,625	+1.49(+0.26%)
Apr 29, 2024	561.08	568.00	561.08	565.60	92,660	+6.08(+1.09%)
Apr 26, 2024	569.31	576.25	557.01	559.52	102,582	-12.90(-2.25%)
Apr 25, 2024	592.41	592.41	560.10	572.42	261,126	-44.54(-7.22%)
Apr 24, 2024	611.61	621.33	611.61	616.96	67,618	+1.44(+0.23%)
Apr 23, 2024	606.51	620.63	606.51	615.52	87,492	+12.07(+2.00%)
Apr 22, 2024	601.82	608.04	597.20	603.45	65,854	+4.00(+0.67%)
Apr 19, 2024	600.11	602.94	596.30	599.45	83,651	+2.99(+0.50%)
Apr 18, 2024	603.11	604.54	594.74	596.46	69,896	-6.74(-1.12%)
Apr 17, 2024	610.82	610.82	601.92	603.20	66,751	-5.79(-0.95%)
Apr 16, 2024	616.81	616.81	607.35	608.99	66,865	-5.91(-0.96%)
Apr 15, 2024	618.33	624.09	613.37	614.90	57,840	-2.62(-0.42%)
Apr 12, 2024	613.42	617.89	612.25	617.52	72,871	-0.28(-0.05%)
Apr 11, 2024	620.25	620.25	612.89	617.80	53,821	-1.78(-0.29%)
Apr 10, 2024	619.53	626.12	616.09	619.58	58,033	-4.53(-0.73%)
Apr 09, 2024	623.88	624.15	618.66	624.11	65,532	+2.02(+0.32%)
Apr 08, 2024	630.17	631.21	621.68	622.09	71,925	-7.15(-1.14%)
Apr 05, 2024	630.60	631.52	626.62	629.24	48,505	+0.93(+0.15%)
Apr 04, 2024	636.42	638.59	626.61	628.31	35,504	-4.48(-0.71%)
Apr 03, 2024	632.54	635.77	629.45	632.79	44,558	-3.00(-0.47%)
Apr 02, 2024	637.49	637.49	631.19	635.80	59,405	-3.80(-0.59%)
Apr 01, 2024	641.65	641.65	636.22	639.60	49,947	-1.30(-0.20%)
Mar 28, 2024	641.97	645.67	639.81	640.90	53,552	-2.33(-0.36%)
Mar 27, 2024	640.22	643.42	634.34	643.23	62,324	+6.25(+0.98%)
Mar 26, 2024	644.89	644.89	633.87	636.98	69,790	-6.79(-1.05%)
Mar 25, 2024	647.25	647.25	643.25	643.77	50,471	-3.91(-0.60%)
Mar 22, 2024	643.43	647.71	639.76	647.68	79,962	+4.80(+0.75%)
Mar 21, 2024	642.28	644.97	641.11	642.88	62,297	+2.10(+0.33%)
Mar 20, 2024	650.84	652.08	640.71	640.78	108,870	-8.88(-1.37%)
Mar 19, 2024	646.90	652.70	646.90	649.66	52,401	+1.66(+0.26%)
Mar 18, 2024	646.37	652.16	645.26	648.00	78,001	+2.05(+0.32%)
Mar 15, 2024	641.17	653.57	641.17	645.95	227,619	-3.05(-0.47%)
Mar 14, 2024	647.20	649.22	642.57	649.00	61,915	+3.40(+0.53%)
Mar 13, 2024	641.97	649.77	641.97	645.60	78,332	+2.80(+0.43%)
Mar 12, 2024	643.50	649.26	642.66	642.80	68,953	-3.96(-0.61%)
Mar 11, 2024	642.33	648.84	638.55	646.76	68,115	+7.53(+1.18%)
Mar 08, 2024	650.08	651.29	636.98	639.24	62,499	-9.72(-1.50%)
Mar 07, 2024	640.63	650.31	639.09	648.96	69,482	+13.74(+2.16%)
Mar 06, 2024	636.39	637.87	634.25	635.22	61,527	-0.48(-0.08%)
Mar 05, 2024	634.40	636.25	628.87	635.70	88,169	+4.64(+0.74%)
Mar 04, 2024	616.58	635.22	616.58	631.06	76,342	+18.23(+2.97%)
Mar 01, 2024	604.03	624.20	604.03	612.83	102,272	-12.30(-1.97%)
Feb 29, 2024	627.63	636.51	621.08	625.13	130,261	-2.71(-0.43%)
Feb 28, 2024	614.01	648.86	614.01	627.83	149,177	+32.19(+5.40%)
Feb 27, 2024	598.78	598.78	588.39	595.64	94,210	-1.87(-0.31%)
Feb 26, 2024	593.57	597.77	591.78	597.51	78,201	+0.64(+0.11%)
Feb 23, 2024	597.59	597.89	592.06	596.87	59,333	+1.52(+0.25%)
Feb 22, 2024	590.02	595.41	585.34	595.36	78,986	+8.09(+1.38%)
Feb 21, 2024	585.55	587.29	581.36	587.26	77,379	+2.56(+0.44%)
Feb 20, 2024	582.46	588.63	580.88	584.71	76,995	+2.60(+0.45%)
Feb 16, 2024	584.65	588.50	581.82	582.11	101,438	-1.14(-0.20%)
Feb 15, 2024	580.56	584.32	576.95	583.24	74,161	+5.26(+0.91%)
Feb 14, 2024	573.88	578.46	570.60	577.99	83,605	+7.54(+1.32%)
Feb 13, 2024	583.47	584.91	567.78	570.44	98,907	-17.27(-2.94%)
Feb 12, 2024	587.66	588.53	582.49	587.71	191,502	+0.05(+0.01%)
Feb 09, 2024	592.96	592.96	586.40	587.66	96,230	-3.40(-0.58%)
Feb 08, 2024	590.12	594.63	589.79	591.07	129,011	-0.39(-0.07%)
Feb 07, 2024	592.63	596.25	586.48	591.45	75,123	+0.65(+0.11%)
Feb 06, 2024	587.79	593.65	584.89	590.81	94,403	+3.70(+0.63%)
Feb 05, 2024	599.46	600.00	587.07	587.10	75,196	-12.61(-2.10%)
Feb 02, 2024	598.48	603.20	595.38	599.72	50,093	+2.89(+0.48%)
Feb 01, 2024	590.36	597.59	588.11	596.82	64,339	+5.38(+0.91%)
Jan 31, 2024	603.64	603.64	589.95	591.44	201,419	-9.24(-1.54%)
Jan 30, 2024	596.53	606.52	595.58	600.68	70,192	+5.10(+0.86%)
Jan 29, 2024	589.66	595.71	587.47	595.59	68,054	+5.40(+0.91%)
Jan 26, 2024	594.55	596.04	587.36	590.19	65,276	-2.37(-0.40%)
Jan 25, 2024	592.08	594.34	586.67	592.55	56,729	+1.36(+0.23%)
Jan 24, 2024	600.16	600.16	591.20	591.20	44,277	-7.16(-1.20%)
Jan 23, 2024	602.64	602.64	593.56	598.36	56,826	-4.69(-0.78%)
Jan 22, 2024	596.36	608.96	596.36	603.05	91,112	+9.99(+1.68%)
Jan 19, 2024	592.65	595.63	589.65	593.06	58,881	+1.35(+0.23%)
Jan 18, 2024	586.29	592.25	582.87	591.71	70,356	+6.31(+1.08%)
Jan 17, 2024	590.88	594.51	581.66	585.40	68,574	-3.77(-0.64%)
Jan 16, 2024	580.68	590.81	579.11	589.17	58,834	+7.80(+1.34%)
Jan 12, 2024	582.54	583.26	579.21	581.37	60,544	+0.69(+0.12%)
Jan 11, 2024	581.50	583.46	574.93	580.68	93,502	-1.79(-0.31%)
Jan 10, 2024	576.33	583.09	575.65	582.46	73,447	+9.27(+1.62%)
Jan 09, 2024	571.53	573.23	568.60	573.20	76,399	+1.28(+0.22%)
Jan 08, 2024	566.28	572.40	565.61	571.92	60,225	+7.02(+1.24%)
Jan 05, 2024	565.75	568.31	562.82	564.89	62,541	-4.00(-0.70%)
Jan 04, 2024	572.68	575.39	566.82	568.89	69,834	-3.23(-0.57%)
Jan 03, 2024	578.60	583.75	571.50	572.13	79,483	-11.12(-1.91%)
Jan 02, 2024	582.15	584.47	578.16	583.24	63,552	-0.18(-0.03%)
Dec 29, 2023	580.29	585.49	578.57	583.42	82,121	+0.43(+0.07%)
Dec 28, 2023	585.52	588.36	581.80	582.99	38,916	-5.43(-0.92%)
Dec 27, 2023	590.14	592.85	588.23	588.42	50,632	-2.35(-0.40%)
Dec 26, 2023	590.28	595.56	590.28	590.78	73,187	-0.88(-0.15%)
Dec 22, 2023	586.87	593.83	586.84	591.65	58,350	+6.12(+1.04%)
Dec 21, 2023	582.18	587.83	579.14	585.54	60,295	+4.93(+0.85%)
Dec 20, 2023	585.12	588.20	580.61	580.61	53,541	-5.39(-0.92%)
Dec 19, 2023	577.88	587.47	577.88	586.00	74,278	+9.67(+1.68%)
Dec 18, 2023	575.08	578.15	574.07	576.33	57,478	+3.12(+0.54%)
Dec 15, 2023	573.70	578.25	572.08	573.21	153,235	-3.94(-0.68%)
Dec 14, 2023	584.79	584.93	573.14	577.15	113,086	-6.21(-1.07%)
Dec 13, 2023	574.07	583.67	573.41	583.36	92,762	+8.63(+1.50%)
Dec 12, 2023	575.16	578.60	574.03	574.73	51,266	+1.54(+0.27%)
Dec 11, 2023	572.01	573.88	568.73	573.20	58,508	+1.32(+0.23%)
Dec 08, 2023	571.14	574.47	569.60	571.88	49,332	+2.10(+0.37%)
Dec 07, 2023	576.51	576.51	568.93	569.78	45,518	-5.82(-1.01%)
Dec 06, 2023	577.60	577.60	569.51	575.60	61,305	+0.26(+0.05%)
Dec 05, 2023	576.40	578.80	570.68	575.34	66,158	-2.11(-0.36%)
Dec 04, 2023	565.68	577.79	565.68	577.45	68,336	+12.08(+2.14%)
Dec 01, 2023	567.00	571.20	564.82	565.36	69,989	-0.35(-0.06%)
Nov 30, 2023	564.96	566.86	563.65	565.71	146,717	+0.04(+0.01%)
Nov 29, 2023	573.77	573.77	565.07	565.67	79,943	-8.06(-1.41%)
Nov 28, 2023	577.84	581.10	572.24	573.73	71,940	-2.91(-0.51%)
Nov 27, 2023	578.38	580.10	575.31	576.65	102,747	-1.90(-0.33%)
Nov 24, 2023	577.31	581.85	576.02	578.55	24,115	-0.85(-0.15%)
Nov 22, 2023	581.51	581.69	577.74	579.40	74,598	+0.93(+0.16%)
Nov 21, 2023	578.77	580.65	577.65	578.47	89,592	+0.11(+0.02%)
Nov 20, 2023	578.80	581.81	576.65	578.36	76,318	-2.13(-0.37%)
Nov 17, 2023	588.37	588.37	576.23	580.50	68,075	-4.08(-0.70%)
Nov 16, 2023	577.28	584.91	577.28	584.58	57,824	+8.12(+1.41%)
Nov 15, 2023	581.91	585.37	576.32	576.46	108,423	-9.21(-1.57%)
Nov 14, 2023	584.04	588.51	583.07	585.67	84,083	+4.05(+0.70%)
Nov 13, 2023	581.27	589.24	578.43	581.62	78,779	+0.89(+0.15%)
Nov 10, 2023	579.21	582.72	577.86	580.73	78,132	+2.67(+0.46%)
Nov 09, 2023	580.25	582.73	577.54	578.05	43,649	-2.94(-0.51%)
Nov 08, 2023	576.11	584.54	575.98	581.00	77,580	+2.74(+0.47%)
Nov 07, 2023	580.42	584.25	578.20	578.25	68,776	-2.48(-0.43%)
Nov 06, 2023	588.25	588.25	576.87	580.74	112,628	-4.76(-0.81%)
Nov 03, 2023	579.27	588.15	572.54	585.50	121,452	+8.06(+1.40%)
Nov 02, 2023	574.30	581.81	571.54	577.45	124,263	+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.

Chemed Inc (NY: CHE )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Chemed Inc (NY: CHE )

Historical Prices

Sections

Services

Newport Daily Express