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

Chemed Inc (NY: CHE )

571.31 -2.14 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 27, 2024 574.08 578.64 570.71 571.31 63,451 -2.14(-0.37%)
Nov 26, 2024 574.00 576.39 567.81 573.45 83,168 +1.33(+0.23%)
Nov 25, 2024 571.11 581.78 571.11 572.12 115,930 +1.16(+0.20%)
Nov 22, 2024 566.56 572.83 565.00 570.96 113,335 +7.68(+1.36%)
Nov 21, 2024 551.03 565.40 551.03 563.28 120,420 +10.41(+1.88%)
Nov 20, 2024 546.17 555.42 546.17 552.87 53,184 +5.53(+1.01%)
Nov 19, 2024 550.22 551.42 545.75 547.34 87,278 -7.53(-1.36%)
Nov 18, 2024 556.12 564.30 554.43 554.87 113,596 -3.08(-0.55%)
Nov 15, 2024 564.22 565.99 556.15 557.95 87,894 -4.31(-0.77%)
Nov 14, 2024 567.43 575.50 561.57 562.26 84,158 -2.63(-0.47%)
Nov 13, 2024 566.17 570.28 564.89 564.89 62,348 -0.65(-0.11%)
Nov 12, 2024 559.65 571.00 559.65 565.54 85,731 +3.49(+0.62%)
Nov 11, 2024 561.70 569.53 560.87 562.05 85,677 +3.78(+0.68%)
Nov 08, 2024 557.27 562.60 553.05 558.27 78,224 +3.55(+0.64%)
Nov 07, 2024 546.00 557.44 546.00 554.72 95,324 +4.73(+0.86%)
Nov 06, 2024 549.17 555.85 538.26 549.99 154,518 +16.82(+3.15%)
Nov 05, 2024 525.80 537.25 525.80 533.17 110,763 +8.14(+1.55%)
Nov 04, 2024 530.69 533.88 523.33 525.03 130,304 -6.65(-1.25%)
Nov 01, 2024 537.79 546.54 531.68 531.68 225,338 -8.56(-1.58%)
Oct 31, 2024 534.42 544.25 534.31 540.24 155,713 +4.44(+0.83%)
Oct 30, 2024 595.00 595.00 531.58 535.80 255,347 -74.00(-12.14%)
Oct 29, 2024 608.43 613.78 605.30 609.80 94,080 +0.95(+0.16%)
Oct 28, 2024 604.34 613.74 604.34 608.85 80,648 +5.87(+0.97%)
Oct 25, 2024 597.86 604.45 595.71 602.98 74,047 +6.13(+1.03%)
Oct 24, 2024 590.76 598.19 590.76 596.85 67,775 +3.70(+0.62%)
Oct 23, 2024 591.01 595.00 587.87 593.15 74,006 -0.41(-0.07%)
Oct 22, 2024 597.08 601.84 593.56 593.56 78,780 -7.02(-1.17%)
Oct 21, 2024 610.22 613.65 599.88 600.58 58,216 -9.60(-1.57%)
Oct 18, 2024 615.65 615.65 608.10 610.18 46,451 -2.41(-0.39%)
Oct 17, 2024 608.53 614.55 606.38 612.59 59,996 +5.33(+0.88%)
Oct 16, 2024 601.68 612.02 601.68 607.26 99,395 +5.29(+0.88%)
Oct 15, 2024 601.63 609.98 601.63 601.97 56,794 +1.70(+0.28%)
Oct 14, 2024 592.55 601.88 592.55 600.27 44,592 +10.39(+1.76%)
Oct 11, 2024 594.20 601.04 585.06 589.88 108,963 -0.12(-0.02%)
Oct 10, 2024 600.47 601.60 589.87 590.00 99,481 -9.19(-1.53%)
Oct 09, 2024 590.24 601.61 586.29 599.19 155,829 +11.80(+2.01%)
Oct 08, 2024 580.31 588.90 570.70 587.39 76,041 +9.62(+1.67%)
Oct 07, 2024 582.16 582.19 571.14 577.77 99,595 -3.78(-0.65%)
Oct 04, 2024 589.08 590.05 575.33 581.55 95,213 -3.72(-0.64%)
Oct 03, 2024 592.64 592.64 585.25 585.27 79,545 -7.72(-1.30%)
Oct 02, 2024 593.54 595.25 591.14 592.99 59,999 +0.20(+0.03%)
Oct 01, 2024 602.75 603.76 592.42 592.79 53,212 -8.18(-1.36%)
Sep 30, 2024 598.41 602.67 596.19 600.97 84,529 +1.93(+0.32%)
Sep 27, 2024 601.35 605.03 599.04 599.04 59,218 -1.02(-0.17%)
Sep 26, 2024 594.83 600.72 589.96 600.06 86,859 +4.49(+0.75%)
Sep 25, 2024 597.14 597.14 592.44 595.57 66,987 +2.02(+0.34%)
Sep 24, 2024 590.00 595.26 587.07 593.55 55,592 +4.27(+0.72%)
Sep 23, 2024 585.71 589.66 584.44 589.28 54,384 +7.22(+1.24%)
Sep 20, 2024 584.13 584.86 579.97 582.06 191,595 -3.21(-0.55%)
Sep 19, 2024 581.76 586.55 577.56 585.27 69,265 +7.61(+1.32%)
Sep 18, 2024 579.91 586.52 574.50 577.66 51,784 -0.13(-0.02%)
Sep 17, 2024 580.00 584.00 576.59 577.79 54,377 -1.20(-0.21%)
Sep 16, 2024 578.45 580.13 575.39 578.99 48,822 +4.23(+0.74%)
Sep 13, 2024 570.39 574.76 570.39 574.76 39,106 +5.54(+0.97%)
Sep 12, 2024 566.46 569.47 563.70 569.22 49,553 +2.00(+0.35%)
Sep 11, 2024 570.43 570.43 558.40 567.22 43,882 -5.84(-1.02%)
Sep 10, 2024 571.73 576.27 571.68 573.06 43,983 +1.57(+0.27%)
Sep 09, 2024 569.64 573.68 567.70 571.49 80,407 +0.05(+0.01%)
Sep 06, 2024 575.75 578.84 570.61 571.44 38,100 -2.36(-0.41%)
Sep 05, 2024 590.00 590.00 570.31 573.80 85,505 -14.68(-2.49%)
Sep 04, 2024 584.26 589.48 578.40 588.48 45,204 +3.59(+0.61%)
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.