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 (%)
May 31, 2019 324.84 325.00 319.63 322.92 98,405 -3.37(-1.03%)
May 30, 2019 324.71 326.95 323.05 326.29 96,046 +1.38(+0.42%)
May 29, 2019 324.86 327.24 319.35 324.91 99,409 -0.37(-0.11%)
May 28, 2019 328.74 330.05 325.26 325.28 75,731 -2.15(-0.66%)
May 24, 2019 327.54 328.10 325.15 327.43 69,830 +1.14(+0.35%)
May 23, 2019 330.08 330.34 324.66 326.29 84,395 -5.36(-1.62%)
May 22, 2019 333.81 335.66 328.52 331.65 86,885 -2.64(-0.79%)
May 21, 2019 328.73 334.48 327.12 334.29 115,392 +7.58(+2.32%)
May 20, 2019 324.83 327.97 324.66 326.70 119,390 +0.33(+0.10%)
May 17, 2019 328.47 332.04 326.20 326.37 100,121 -3.56(-1.08%)
May 16, 2019 327.65 332.75 327.65 329.93 73,728 +2.63(+0.80%)
May 15, 2019 322.92 328.39 322.92 327.30 59,252 +3.31(+1.02%)
May 14, 2019 326.38 329.42 323.92 324.00 119,646 -2.52(-0.77%)
May 13, 2019 325.12 327.69 324.17 326.51 173,787 -2.70(-0.82%)
May 10, 2019 326.36 330.23 323.55 329.21 129,192 +2.05(+0.63%)
May 09, 2019 323.74 328.71 321.74 327.17 97,912 +2.44(+0.75%)
May 08, 2019 326.62 328.33 324.33 324.73 114,396 -2.06(-0.63%)
May 07, 2019 325.78 327.24 324.66 326.78 118,838 -1.00(-0.31%)
May 06, 2019 321.54 328.02 321.54 327.78 85,512 +2.05(+0.63%)
May 03, 2019 323.24 325.86 320.94 325.74 122,076 +4.35(+1.35%)
May 02, 2019 317.07 321.39 315.51 321.39 117,932 +5.04(+1.59%)
May 01, 2019 323.42 324.69 315.80 316.35 132,189 -5.13(-1.60%)
Apr 30, 2019 326.62 326.62 311.04 321.49 167,224 -3.77(-1.16%)
Apr 29, 2019 323.86 326.46 315.26 325.26 85,007 +1.71(+0.53%)
Apr 26, 2019 320.86 323.63 318.50 323.54 104,288 +2.69(+0.84%)
Apr 25, 2019 322.39 323.80 318.85 320.86 106,275 -1.29(-0.40%)
Apr 24, 2019 320.09 324.57 320.09 322.15 148,831 +1.60(+0.50%)
Apr 23, 2019 313.81 321.45 313.81 320.54 179,490 +7.05(+2.25%)
Apr 22, 2019 310.65 317.11 310.65 313.49 85,396 +1.82(+0.58%)
Apr 18, 2019 312.26 315.96 310.32 311.67 101,747 -0.02(-0.01%)
Apr 17, 2019 319.54 319.57 308.41 311.69 93,107 -7.04(-2.21%)
Apr 16, 2019 324.66 324.66 316.57 318.73 142,043 -3.40(-1.06%)
Apr 15, 2019 319.09 323.58 318.82 322.14 64,287 +2.94(+0.92%)
Apr 12, 2019 320.38 321.87 318.33 319.20 95,140 +0.66(+0.21%)
Apr 11, 2019 319.04 320.00 315.89 318.54 89,546 -0.31(-0.10%)
Apr 10, 2019 318.97 319.67 317.22 318.84 88,783 +0.35(+0.11%)
Apr 09, 2019 316.40 319.03 316.40 318.49 70,788 +0.15(+0.05%)
Apr 08, 2019 319.74 320.06 316.19 318.34 108,647 -1.95(-0.61%)
Apr 05, 2019 319.64 323.16 317.13 320.29 75,421 +1.77(+0.56%)
Apr 04, 2019 320.37 320.66 316.82 318.52 101,649 -1.21(-0.38%)
Apr 03, 2019 319.24 321.23 318.40 319.73 103,212 +2.25(+0.71%)
Apr 02, 2019 318.81 318.81 314.82 317.47 104,752 -1.38(-0.43%)
Apr 01, 2019 317.72 319.79 314.38 318.85 120,331 +3.96(+1.26%)
Mar 29, 2019 314.80 318.71 314.40 314.89 142,101 +1.08(+0.34%)
Mar 28, 2019 315.48 315.98 312.15 313.81 125,525 -0.49(-0.16%)
Mar 27, 2019 316.07 318.15 310.96 314.30 102,944 -2.00(-0.63%)
Mar 26, 2019 315.93 319.25 313.41 316.29 175,126 -0.55(-0.17%)
Mar 25, 2019 315.53 318.04 313.34 316.84 111,398 +1.03(+0.33%)
Mar 22, 2019 320.37 323.25 315.72 315.81 88,635 -6.53(-2.03%)
Mar 21, 2019 317.70 325.14 317.70 322.34 91,783 +3.28(+1.03%)
Mar 20, 2019 321.47 322.56 318.19 319.07 84,585 -2.73(-0.85%)
Mar 19, 2019 323.95 323.95 319.95 321.79 123,362 -1.65(-0.51%)
Mar 18, 2019 321.46 324.30 321.30 323.45 100,373 +2.35(+0.73%)
Mar 15, 2019 324.96 327.73 321.02 321.10 338,074 -2.85(-0.88%)
Mar 14, 2019 320.87 324.56 320.05 323.95 120,245 +3.02(+0.94%)
Mar 13, 2019 324.40 327.77 320.93 320.93 128,877 -2.05(-0.63%)
Mar 12, 2019 319.18 323.31 318.39 322.97 134,917 +4.65(+1.46%)
Mar 11, 2019 317.93 319.53 316.44 318.32 182,290 +0.59(+0.19%)
Mar 08, 2019 316.81 320.18 316.21 317.73 92,497 -0.74(-0.23%)
Mar 07, 2019 320.20 320.20 316.02 318.47 137,532 -1.60(-0.50%)
Mar 06, 2019 324.66 326.70 319.88 320.07 125,673 -4.13(-1.27%)
Mar 05, 2019 326.97 326.97 323.38 324.20 172,548 -2.18(-0.67%)
Mar 04, 2019 325.67 327.38 322.43 326.39 214,037 +2.10(+0.65%)
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.