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

Chemed Inc (NY: CHE )

554.37 +6.21 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 565.45 567.34 564.13 566.20 146,590 +0.04(+0.01%)
Nov 29, 2023 574.27 574.27 565.56 566.16 79,874 -8.07(-1.41%)
Nov 28, 2023 578.33 581.60 572.73 574.23 71,878 -2.92(-0.51%)
Nov 27, 2023 578.88 580.60 575.81 577.14 102,658 -1.91(-0.33%)
Nov 24, 2023 577.80 582.35 576.52 579.05 24,094 -0.85(-0.15%)
Nov 22, 2023 582.01 582.19 578.23 579.90 74,534 +0.93(+0.16%)
Nov 21, 2023 579.27 581.15 578.14 578.97 89,515 +0.11(+0.02%)
Nov 20, 2023 579.30 582.31 577.14 578.86 76,252 -2.14(-0.37%)
Nov 17, 2023 588.88 588.88 576.73 581.00 68,016 -4.08(-0.70%)
Nov 16, 2023 577.77 585.41 577.77 585.08 57,774 +8.13(+1.41%)
Nov 15, 2023 582.41 585.87 576.82 576.96 108,329 -9.22(-1.57%)
Nov 14, 2023 584.54 589.02 583.58 586.17 84,011 +4.05(+0.70%)
Nov 13, 2023 581.77 589.75 578.93 582.12 78,711 +0.89(+0.15%)
Nov 10, 2023 579.71 583.23 578.35 581.23 78,065 +2.68(+0.46%)
Nov 09, 2023 580.75 583.23 578.04 578.55 43,611 -2.94(-0.51%)
Nov 08, 2023 576.61 585.04 576.48 581.50 77,513 +2.74(+0.47%)
Nov 07, 2023 580.92 584.75 578.70 578.75 68,717 -2.49(-0.43%)
Nov 06, 2023 588.76 588.76 577.37 581.24 112,531 -4.77(-0.81%)
Nov 03, 2023 579.77 588.66 573.03 586.01 121,347 +8.06(+1.40%)
Nov 02, 2023 574.79 582.32 572.04 577.94 124,156 +3.15(+0.55%)
Nov 01, 2023 558.17 575.06 557.83 574.79 93,890 +13.32(+2.37%)
Oct 31, 2023 563.70 563.70 555.40 561.47 80,227 +0.41(+0.07%)
Oct 30, 2023 566.41 567.57 554.70 561.06 91,137 -2.50(-0.44%)
Oct 27, 2023 556.45 565.26 548.28 563.55 116,270 +10.48(+1.89%)
Oct 26, 2023 526.96 554.75 514.95 553.08 211,422 +47.14(+9.32%)
Oct 25, 2023 504.16 515.20 501.58 505.94 115,857 -0.10(-0.02%)
Oct 24, 2023 508.41 512.28 504.21 506.04 58,931 -4.17(-0.82%)
Oct 23, 2023 508.29 513.13 506.04 510.21 66,241 -0.83(-0.16%)
Oct 20, 2023 520.80 520.80 510.26 511.04 59,576 -6.91(-1.33%)
Oct 19, 2023 517.21 519.72 511.99 517.94 90,271 +0.58(+0.11%)
Oct 18, 2023 517.97 518.13 512.01 517.36 50,926 -1.83(-0.35%)
Oct 17, 2023 511.80 521.89 511.80 519.19 60,935 +6.47(+1.26%)
Oct 16, 2023 505.66 517.53 505.66 512.72 62,917 +11.07(+2.21%)
Oct 13, 2023 505.69 505.69 496.32 501.65 83,311 -3.50(-0.69%)
Oct 12, 2023 513.86 513.94 504.56 505.16 54,170 -10.05(-1.95%)
Oct 11, 2023 516.81 517.70 510.93 515.21 45,185 -3.67(-0.71%)
Oct 10, 2023 515.85 520.39 514.19 518.88 71,277 +2.99(+0.58%)
Oct 09, 2023 513.89 518.43 513.28 515.88 41,080 +0.51(+0.10%)
Oct 06, 2023 512.30 517.79 506.25 515.38 36,956 +5.93(+1.16%)
Oct 05, 2023 503.18 509.50 503.18 509.45 30,228 +3.46(+0.68%)
Oct 04, 2023 509.69 510.28 504.14 505.99 50,143 -0.45(-0.09%)
Oct 03, 2023 515.24 516.24 504.83 506.44 50,977 -8.48(-1.65%)
Oct 02, 2023 509.43 520.88 509.43 514.92 62,495 -3.69(-0.71%)
Sep 29, 2023 520.97 521.29 513.17 518.61 129,393 -2.29(-0.44%)
Sep 28, 2023 515.19 521.16 513.62 520.90 76,280 +7.57(+1.48%)
Sep 27, 2023 515.74 515.91 507.41 513.33 72,636 +0.76(+0.15%)
Sep 26, 2023 511.14 514.37 506.45 512.57 56,993 -0.81(-0.16%)
Sep 25, 2023 509.70 515.34 510.43 513.38 43,411 +2.52(+0.49%)
Sep 22, 2023 506.84 512.20 505.89 510.86 75,620 +1.33(+0.26%)
Sep 21, 2023 515.79 519.28 508.33 509.53 58,785 -6.72(-1.30%)
Sep 20, 2023 511.99 520.38 511.99 516.24 51,596 +5.00(+0.98%)
Sep 19, 2023 508.71 515.42 508.53 511.25 62,484 +0.95(+0.19%)
Sep 18, 2023 513.44 513.44 503.85 510.30 52,367 -0.89(-0.17%)
Sep 15, 2023 505.97 514.15 498.92 511.19 189,006 +6.38(+1.26%)
Sep 14, 2023 500.37 506.43 500.14 504.81 75,584 +5.08(+1.02%)
Sep 13, 2023 497.72 500.00 491.81 499.73 93,236 +0.63(+0.13%)
Sep 12, 2023 502.03 502.39 496.58 499.10 58,553 -2.31(-0.46%)
Sep 11, 2023 500.40 503.00 497.95 501.42 44,510 +2.70(+0.54%)
Sep 08, 2023 502.48 503.36 496.35 498.71 39,244 -1.54(-0.31%)
Sep 07, 2023 499.81 503.82 498.87 500.25 58,915 +0.16(+0.03%)
Sep 06, 2023 497.91 502.81 497.91 500.09 57,035 +1.02(+0.20%)
Sep 05, 2023 508.79 508.97 498.09 499.07 82,890 -12.34(-2.41%)
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.