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

Chemed Inc (NY: CHE )

558.27 +3.55 (+0.64%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 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%)
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.