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 31, 2022 490.94 494.54 479.09 481.55 72,940 -12.14(-2.46%)
May 27, 2022 499.89 500.83 485.73 493.69 83,483 -3.62(-0.73%)
May 26, 2022 492.12 503.10 492.12 497.31 46,625 +3.95(+0.80%)
May 25, 2022 494.56 495.18 485.28 493.36 39,590 +2.04(+0.41%)
May 24, 2022 489.31 492.47 484.87 491.32 44,544 +2.63(+0.54%)
May 23, 2022 489.56 493.45 481.80 488.69 50,626 +3.81(+0.79%)
May 20, 2022 484.29 486.82 473.76 484.88 57,525 +2.02(+0.42%)
May 19, 2022 476.04 487.15 473.19 482.86 53,203 +1.35(+0.28%)
May 18, 2022 494.91 494.91 480.70 481.51 43,001 -17.15(-3.44%)
May 17, 2022 491.80 499.47 485.84 498.66 49,066 +9.29(+1.90%)
May 16, 2022 495.65 498.08 487.87 489.37 62,646 -6.28(-1.27%)
May 13, 2022 496.78 503.27 494.19 495.65 120,780 -0.53(-0.11%)
May 12, 2022 481.44 497.04 481.44 496.17 87,456 +11.60(+2.39%)
May 11, 2022 494.07 502.33 484.30 484.57 75,222 -13.65(-2.74%)
May 10, 2022 498.54 500.44 490.78 498.22 90,265 -0.33(-0.07%)
May 09, 2022 493.22 501.08 490.12 498.55 81,882 -0.50(-0.10%)
May 06, 2022 496.70 503.36 496.30 499.04 95,166 +0.48(+0.10%)
May 05, 2022 499.91 501.44 491.62 498.57 73,440 -3.78(-0.75%)
May 04, 2022 496.52 508.67 491.74 502.34 95,162 +9.76(+1.98%)
May 03, 2022 483.41 495.47 483.41 492.58 71,201 +6.75(+1.39%)
May 02, 2022 489.08 496.42 476.92 485.83 80,786 -2.31(-0.47%)
Apr 29, 2022 491.42 495.07 484.33 488.15 86,278 -8.07(-1.63%)
Apr 28, 2022 491.41 498.12 479.19 496.21 52,864 +9.84(+2.02%)
Apr 27, 2022 480.29 495.51 469.87 486.37 95,378 +8.28(+1.73%)
Apr 26, 2022 492.19 492.38 474.69 478.09 124,227 -15.09(-3.06%)
Apr 25, 2022 484.21 493.60 479.62 493.18 56,777 +5.82(+1.19%)
Apr 22, 2022 497.88 497.88 487.25 487.36 79,603 -14.14(-2.82%)
Apr 21, 2022 511.75 511.75 500.35 501.50 64,126 -6.21(-1.22%)
Apr 20, 2022 498.13 509.64 498.13 507.71 38,434 +13.13(+2.66%)
Apr 19, 2022 488.74 497.89 486.76 494.57 60,471 +7.04(+1.44%)
Apr 18, 2022 493.50 493.50 486.05 487.53 43,496 -7.78(-1.57%)
Apr 14, 2022 505.95 511.32 494.65 495.31 53,140 -9.81(-1.94%)
Apr 13, 2022 499.66 505.12 497.23 505.12 45,714 +4.08(+0.81%)
Apr 12, 2022 502.28 507.40 500.92 501.04 55,869 -0.75(-0.15%)
Apr 11, 2022 507.23 510.39 500.32 501.79 73,228 -9.45(-1.85%)
Apr 08, 2022 518.76 518.95 510.52 511.23 68,551 -8.37(-1.61%)
Apr 07, 2022 514.64 521.92 513.17 519.61 55,877 +6.78(+1.32%)
Apr 06, 2022 502.81 514.21 502.81 512.83 82,237 +6.77(+1.34%)
Apr 05, 2022 497.99 509.37 497.99 506.07 74,994 +4.32(+0.86%)
Apr 04, 2022 506.90 508.92 498.40 501.75 84,180 -6.83(-1.34%)
Apr 01, 2022 503.69 512.25 503.69 508.58 81,770 +5.38(+1.07%)
Mar 31, 2022 507.26 509.16 503.20 503.20 67,894 -1.89(-0.37%)
Mar 30, 2022 499.60 505.37 496.30 505.09 111,528 +8.09(+1.63%)
Mar 29, 2022 489.67 497.62 486.29 497.01 89,208 +13.62(+2.82%)
Mar 28, 2022 475.43 485.48 475.43 483.39 142,277 +11.53(+2.44%)
Mar 25, 2022 476.05 480.74 471.33 471.85 84,032 -0.99(-0.21%)
Mar 24, 2022 475.29 475.29 466.96 472.85 43,600 -1.85(-0.39%)
Mar 23, 2022 483.19 483.19 473.45 474.69 57,171 -7.60(-1.58%)
Mar 22, 2022 483.98 488.84 482.13 482.29 50,199 -1.69(-0.35%)
Mar 21, 2022 486.40 490.74 482.43 483.98 30,529 -3.18(-0.65%)
Mar 18, 2022 487.46 489.32 482.53 487.16 88,516 +0.71(+0.15%)
Mar 17, 2022 481.33 487.50 477.94 486.45 50,208 +6.63(+1.38%)
Mar 16, 2022 476.08 486.03 472.49 479.82 70,238 +5.71(+1.20%)
Mar 15, 2022 471.62 475.08 464.15 474.11 64,104 +3.32(+0.70%)
Mar 14, 2022 467.28 478.24 460.97 470.79 62,971 +3.65(+0.78%)
Mar 11, 2022 472.97 472.97 466.63 467.14 45,151 -1.36(-0.29%)
Mar 10, 2022 466.48 469.49 455.62 468.51 75,443 -3.63(-0.77%)
Mar 09, 2022 470.57 479.14 467.69 472.13 55,346 +8.04(+1.73%)
Mar 08, 2022 477.55 480.88 463.27 464.10 60,725 -16.09(-3.35%)
Mar 07, 2022 485.61 487.18 477.27 480.19 54,399 -2.50(-0.52%)
Mar 04, 2022 473.18 483.84 471.66 482.69 26,831 +4.15(+0.87%)
Mar 03, 2022 485.31 485.31 475.84 478.54 28,043 -3.60(-0.75%)
Mar 02, 2022 482.08 495.56 481.37 482.14 40,420 +1.06(+0.22%)
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.