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

Chemed Corp (NY: CHE )

519.87 +2.43 (+0.47%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 515.00 521.02 513.19 519.87 62,436 +2.43(+0.47%)
Dec 23, 2024 519.39 521.77 512.12 517.44 124,631 -5.72(-1.09%)
Dec 20, 2024 520.00 526.21 520.00 523.16 241,923 +2.67(+0.51%)
Dec 19, 2024 518.42 524.80 517.37 520.49 108,219 +1.90(+0.37%)
Dec 18, 2024 526.94 532.23 516.91 518.59 134,430 -6.39(-1.22%)
Dec 17, 2024 538.01 539.61 524.71 524.98 137,044 -15.14(-2.80%)
Dec 16, 2024 545.97 548.75 540.08 540.12 111,335 -6.88(-1.26%)
Dec 13, 2024 550.73 554.07 545.88 547.00 77,681 -6.20(-1.12%)
Dec 12, 2024 547.50 558.58 545.54 553.20 64,191 +5.41(+0.99%)
Dec 11, 2024 548.75 551.54 545.95 547.79 134,837 +0.53(+0.10%)
Dec 10, 2024 546.10 549.62 544.08 547.26 158,769 -0.62(-0.11%)
Dec 09, 2024 552.62 554.36 547.33 547.88 80,192 -4.74(-0.86%)
Dec 06, 2024 560.04 561.27 550.71 552.62 81,657 -3.41(-0.61%)
Dec 05, 2024 565.65 565.65 551.16 556.03 83,257 -13.33(-2.34%)
Dec 04, 2024 566.53 572.50 566.07 569.36 50,588 +2.52(+0.44%)
Dec 03, 2024 567.28 571.20 561.45 566.84 73,746 +0.41(+0.07%)
Dec 02, 2024 573.60 573.60 566.28 566.43 80,013 -5.96(-1.04%)
Nov 29, 2024 575.92 578.73 571.69 572.39 45,670 +1.08(+0.19%)
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 -2.58(-0.46%)
Nov 15, 2024 563.71 565.48 555.65 557.45 87,972 -4.31(-0.77%)
Nov 14, 2024 566.92 574.98 561.07 561.76 84,233 -2.63(-0.47%)
Nov 13, 2024 565.66 569.77 564.38 564.38 62,403 -0.65(-0.11%)
Nov 12, 2024 559.15 570.49 559.15 565.03 85,807 +3.49(+0.62%)
Nov 11, 2024 561.20 569.02 560.37 561.55 85,753 +3.78(+0.68%)
Nov 08, 2024 556.77 562.10 552.55 557.77 78,294 +3.55(+0.64%)
Nov 07, 2024 545.51 556.94 545.51 554.22 95,409 +4.73(+0.86%)
Nov 06, 2024 548.68 555.35 537.78 549.50 154,656 +16.80(+3.15%)
Nov 05, 2024 525.33 536.77 525.33 532.69 110,862 +8.13(+1.55%)
Nov 04, 2024 530.21 533.40 522.86 524.56 130,420 -6.64(-1.25%)
Nov 01, 2024 537.31 546.05 531.20 531.20 225,540 -8.55(-1.58%)
Oct 31, 2024 533.94 543.76 533.83 539.76 155,852 +4.44(+0.83%)
Oct 30, 2024 594.47 594.47 531.10 535.32 255,576 -73.93(-12.14%)
Oct 29, 2024 607.88 613.23 604.76 609.25 94,164 +0.95(+0.16%)
Oct 28, 2024 603.80 613.18 603.80 608.30 80,720 +5.86(+0.97%)
Oct 25, 2024 597.32 603.91 595.18 602.44 74,113 +6.12(+1.03%)
Oct 24, 2024 590.23 597.66 590.23 596.32 67,835 +3.70(+0.62%)
Oct 23, 2024 590.48 594.47 587.34 592.62 74,072 -0.41(-0.07%)
Oct 22, 2024 596.54 601.30 593.03 593.03 78,850 -7.01(-1.17%)
Oct 21, 2024 609.67 613.10 599.34 600.04 58,268 -9.59(-1.57%)
Oct 18, 2024 615.10 615.10 607.55 609.63 46,492 -2.41(-0.39%)
Oct 17, 2024 607.99 614.00 605.84 612.04 60,049 +5.33(+0.88%)
Oct 16, 2024 601.14 611.47 601.14 606.72 99,484 +5.28(+0.88%)
Oct 15, 2024 601.09 609.43 601.09 601.43 56,844 +1.70(+0.28%)
Oct 14, 2024 592.02 601.34 592.02 599.73 44,631 +10.38(+1.76%)
Oct 11, 2024 593.67 600.50 584.54 589.35 109,060 -0.12(-0.02%)
Oct 10, 2024 599.93 601.06 589.34 589.47 99,570 -9.18(-1.53%)
Oct 09, 2024 589.71 601.07 585.76 598.65 155,968 +11.79(+2.01%)
Oct 08, 2024 579.79 588.37 570.19 586.86 76,109 +9.61(+1.67%)
Oct 07, 2024 581.64 581.67 570.63 577.25 99,684 -3.78(-0.65%)
Oct 04, 2024 588.55 589.52 574.81 581.03 95,298 -3.72(-0.64%)
Oct 03, 2024 592.11 592.11 584.73 584.75 79,616 -7.71(-1.30%)
Oct 02, 2024 593.01 594.72 590.61 592.46 60,052 +0.20(+0.03%)
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 and Conditions.