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 (%)
Mar 28, 2024 642.52 646.23 640.37 641.46 53,506 -2.33(-0.36%)
Mar 27, 2024 640.78 643.97 634.89 643.78 62,271 +6.25(+0.98%)
Mar 26, 2024 645.44 645.44 634.41 637.53 69,730 -6.79(-1.05%)
Mar 25, 2024 647.81 647.81 643.80 644.32 50,428 -3.92(-0.60%)
Mar 22, 2024 643.98 648.27 640.32 648.24 79,893 +4.81(+0.75%)
Mar 21, 2024 642.83 645.53 641.66 643.43 62,244 +2.10(+0.33%)
Mar 20, 2024 651.40 652.65 641.26 641.34 108,776 -8.88(-1.37%)
Mar 19, 2024 647.46 653.27 647.46 650.22 52,356 +1.66(+0.26%)
Mar 18, 2024 646.93 652.73 645.82 648.56 77,934 +2.05(+0.32%)
Mar 15, 2024 641.73 654.14 641.73 646.51 227,423 -3.05(-0.47%)
Mar 14, 2024 647.76 649.78 643.12 649.56 61,861 +3.41(+0.53%)
Mar 13, 2024 642.52 650.33 642.52 646.15 78,264 +2.80(+0.43%)
Mar 12, 2024 644.05 649.82 643.21 643.35 68,893 -3.97(-0.61%)
Mar 11, 2024 642.88 649.40 639.10 647.32 68,056 +7.54(+1.18%)
Mar 08, 2024 650.64 651.86 637.53 639.79 62,445 -9.73(-1.50%)
Mar 07, 2024 641.18 650.87 639.64 649.52 69,422 +13.75(+2.16%)
Mar 06, 2024 636.94 638.42 634.80 635.77 61,474 -0.48(-0.08%)
Mar 05, 2024 634.95 636.80 629.41 636.25 88,093 +4.65(+0.74%)
Mar 04, 2024 617.11 635.77 617.11 631.60 76,276 +18.25(+2.97%)
Mar 01, 2024 604.55 624.74 604.55 613.36 102,184 -12.31(-1.97%)
Feb 29, 2024 628.17 637.06 621.62 625.67 130,149 -2.71(-0.43%)
Feb 28, 2024 614.54 649.42 614.54 628.38 149,049 +32.22(+5.40%)
Feb 27, 2024 599.30 599.30 588.89 596.16 94,129 -1.87(-0.31%)
Feb 26, 2024 594.08 598.28 592.29 598.03 78,133 +0.64(+0.11%)
Feb 23, 2024 598.11 598.41 592.57 597.39 59,281 +1.52(+0.25%)
Feb 22, 2024 590.53 595.93 585.84 595.87 78,918 +8.10(+1.38%)
Feb 21, 2024 586.05 587.80 581.86 587.77 77,312 +2.56(+0.44%)
Feb 20, 2024 582.97 589.14 581.38 585.21 76,929 +2.61(+0.45%)
Feb 16, 2024 585.15 589.01 582.32 582.61 101,350 -1.14(-0.20%)
Feb 15, 2024 581.06 584.82 577.45 583.75 74,097 +5.26(+0.91%)
Feb 14, 2024 574.38 578.96 571.09 578.48 83,533 +7.55(+1.32%)
Feb 13, 2024 583.98 585.42 568.27 570.93 98,822 -17.29(-2.94%)
Feb 12, 2024 588.17 589.04 583.00 588.22 191,337 +0.05(+0.01%)
Feb 09, 2024 593.47 593.47 586.91 588.17 96,147 -3.41(-0.58%)
Feb 08, 2024 590.63 595.14 590.30 591.58 128,900 -0.39(-0.07%)
Feb 07, 2024 593.14 596.77 586.99 591.96 75,058 +0.65(+0.11%)
Feb 06, 2024 588.30 594.16 585.39 591.32 94,321 +3.71(+0.63%)
Feb 05, 2024 599.97 600.52 587.58 587.61 75,131 -12.62(-2.10%)
Feb 02, 2024 598.99 603.72 595.90 600.23 50,050 +2.90(+0.48%)
Feb 01, 2024 590.87 598.11 588.61 597.34 64,283 +5.38(+0.91%)
Jan 31, 2024 604.16 604.16 590.46 591.95 201,245 -9.25(-1.54%)
Jan 30, 2024 597.05 607.04 596.09 601.20 70,131 +5.10(+0.86%)
Jan 29, 2024 590.17 596.23 587.98 596.10 67,995 +5.40(+0.91%)
Jan 26, 2024 595.06 596.56 587.87 590.70 65,219 -2.37(-0.40%)
Jan 25, 2024 592.59 594.85 587.18 593.06 56,680 +1.36(+0.23%)
Jan 24, 2024 600.68 600.68 591.71 591.71 44,239 -7.17(-1.20%)
Jan 23, 2024 603.16 603.16 594.07 598.88 56,777 -4.69(-0.78%)
Jan 22, 2024 596.88 609.49 596.88 603.57 91,034 +10.00(+1.68%)
Jan 19, 2024 593.16 596.15 590.16 593.57 58,830 +1.35(+0.23%)
Jan 18, 2024 586.79 592.76 583.38 592.22 70,296 +6.32(+1.08%)
Jan 17, 2024 591.38 595.02 582.16 585.90 68,515 -3.77(-0.64%)
Jan 16, 2024 581.18 591.32 579.61 589.68 58,783 +7.81(+1.34%)
Jan 12, 2024 583.05 583.77 579.71 581.87 60,492 +0.69(+0.12%)
Jan 11, 2024 582.00 583.97 575.43 581.18 93,421 -1.79(-0.31%)
Jan 10, 2024 576.83 583.60 576.15 582.97 73,384 +9.28(+1.62%)
Jan 09, 2024 572.02 573.72 569.09 573.69 76,333 +1.28(+0.22%)
Jan 08, 2024 566.77 572.89 566.10 572.41 60,173 +7.03(+1.24%)
Jan 05, 2024 566.24 568.80 563.30 565.38 62,487 -4.00(-0.70%)
Jan 04, 2024 573.17 575.89 567.31 569.39 69,774 -3.24(-0.57%)
Jan 03, 2024 579.10 584.25 571.99 572.62 79,414 -11.12(-1.91%)
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.