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

Chemed Corp (NY:CHE)

570.22 +1.17 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2025 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 09, 2025 570.65 574.07 565.33 570.22 75,062 +1.17(+0.21%)
May 08, 2025 576.65 583.12 569.05 569.05 145,184 -8.39(-1.45%)
May 07, 2025 578.38 583.37 573.16 577.44 200,434 +0.93(+0.16%)
May 06, 2025 575.21 579.50 571.61 576.51 151,478 +0.44(+0.08%)
May 05, 2025 575.95 579.60 568.44 576.07 126,666 +0.61(+0.11%)
May 02, 2025 577.66 581.23 568.79 575.46 132,032 +1.72(+0.30%)
May 01, 2025 575.21 577.44 568.75 573.74 113,752 -7.77(-1.34%)
Apr 30, 2025 575.24 581.51 565.90 581.51 169,818 +6.55(+1.14%)
Apr 29, 2025 563.03 583.02 563.03 574.96 152,209 +9.10(+1.61%)
Apr 28, 2025 561.55 570.00 559.47 565.86 115,666 +10.12(+1.82%)
Apr 25, 2025 548.01 559.95 541.81 555.74 118,857 +8.96(+1.64%)
Apr 24, 2025 564.67 569.15 537.23 546.78 273,140 -38.68(-6.61%)
Apr 23, 2025 585.42 593.80 582.90 585.46 140,153 +5.96(+1.03%)
Apr 22, 2025 565.00 581.73 565.00 579.50 152,182 +15.88(+2.82%)
Apr 21, 2025 581.56 581.56 558.55 563.62 92,242 -18.07(-3.11%)
Apr 17, 2025 580.17 583.76 576.36 581.69 110,655 +0.32(+0.06%)
Apr 16, 2025 591.20 591.20 580.92 581.37 105,682 -7.32(-1.24%)
Apr 15, 2025 602.13 602.13 587.47 588.69 106,219 -12.00(-2.00%)
Apr 14, 2025 599.22 604.91 592.62 600.69 89,328 +7.30(+1.23%)
Apr 11, 2025 589.76 597.91 581.60 593.39 104,450 +3.00(+0.51%)
Apr 10, 2025 585.60 596.00 578.71 590.39 117,857 +2.35(+0.40%)
Apr 09, 2025 568.69 588.38 556.07 588.04 184,453 +16.28(+2.85%)
Apr 08, 2025 587.38 587.53 564.80 571.76 142,647 -3.31(-0.58%)
Apr 07, 2025 586.82 598.04 566.64 575.07 162,812 -22.27(-3.73%)
Apr 04, 2025 611.55 616.35 597.74 597.34 129,318 -21.87(-3.53%)
Apr 03, 2025 610.81 623.61 610.81 619.21 138,992 +4.53(+0.74%)
Apr 02, 2025 615.47 620.43 609.99 614.68 134,958 -3.88(-0.63%)
Apr 01, 2025 617.00 621.52 609.49 618.56 260,403 +3.24(+0.53%)
Mar 31, 2025 607.45 620.00 607.45 615.32 116,086 +9.62(+1.59%)
Mar 28, 2025 610.00 614.65 603.80 605.70 162,388 -6.66(-1.09%)
Mar 27, 2025 612.00 616.88 609.06 612.36 141,164 +3.19(+0.52%)
Mar 26, 2025 611.00 614.82 607.36 609.17 108,213 -0.12(-0.02%)
Mar 25, 2025 605.53 611.89 601.34 609.29 123,742 +2.40(+0.40%)
Mar 24, 2025 594.65 608.91 594.65 606.89 119,230 +12.78(+2.15%)
Mar 21, 2025 598.96 598.96 591.31 594.11 358,340 -7.50(-1.25%)
Mar 20, 2025 600.00 604.75 598.92 601.61 93,913 -2.01(-0.33%)
Mar 19, 2025 607.09 607.09 599.19 603.62 86,118 -2.68(-0.44%)
Mar 18, 2025 609.71 611.47 604.59 606.30 96,441 -1.77(-0.29%)
Mar 17, 2025 593.94 611.99 593.94 608.07 101,238 +9.85(+1.65%)
Mar 14, 2025 594.80 598.53 591.17 598.22 92,078 +8.26(+1.40%)
Mar 13, 2025 591.05 594.62 589.34 589.96 69,258 +0.72(+0.12%)
Mar 12, 2025 595.51 598.00 588.13 589.24 105,449 -9.26(-1.55%)
Mar 11, 2025 599.77 602.85 591.66 598.50 130,803 +1.74(+0.29%)
Mar 10, 2025 597.23 609.15 592.67 596.76 179,157 +1.02(+0.17%)
Mar 07, 2025 591.38 604.94 591.38 595.74 124,996 +1.39(+0.23%)
Mar 06, 2025 593.05 600.80 588.34 594.35 119,157 -0.86(-0.14%)
Mar 05, 2025 586.00 600.00 586.00 595.21 106,099 +7.56(+1.29%)
Mar 04, 2025 590.93 595.48 585.66 587.65 102,295 -3.62(-0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.