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

Chemed Inc (NY: CHE )

594.10 +1.31 (+0.22%)
Streaming Delayed Price Updated: 10:28 AM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 587.48 590.11 582.66 584.89 60,722 -1.28(-0.22%)
Aug 30, 2024 581.02 586.22 577.98 586.17 58,446 +6.16(+1.06%)
Aug 29, 2024 574.97 583.34 571.56 580.01 70,779 +7.73(+1.35%)
Aug 28, 2024 567.27 574.68 567.27 572.28 44,109 +5.01(+0.88%)
Aug 27, 2024 571.09 571.09 566.77 567.27 101,906 -4.24(-0.74%)
Aug 26, 2024 574.60 575.77 571.47 571.51 42,765 -0.86(-0.15%)
Aug 23, 2024 575.73 575.73 569.95 572.37 57,746 +0.61(+0.11%)
Aug 22, 2024 579.24 579.24 569.93 571.76 43,000 -5.14(-0.89%)
Aug 21, 2024 581.49 581.49 575.82 576.90 39,334 -1.13(-0.20%)
Aug 20, 2024 579.16 579.97 574.28 578.03 54,575 +0.46(+0.08%)
Aug 19, 2024 579.65 579.65 571.79 577.57 63,459 +1.29(+0.22%)
Aug 16, 2024 573.61 577.41 571.80 576.28 39,762 +3.28(+0.57%)
Aug 15, 2024 572.88 575.14 569.34 573.00 52,209 +4.04(+0.71%)
Aug 14, 2024 574.37 577.82 568.91 568.96 88,428 -4.40(-0.77%)
Aug 13, 2024 575.02 582.36 572.12 573.36 93,804 -0.35(-0.06%)
Aug 12, 2024 578.97 581.23 572.74 573.71 73,901 -6.35(-1.09%)
Aug 09, 2024 580.02 583.50 577.78 580.06 85,088 -3.32(-0.57%)
Aug 08, 2024 572.63 583.99 572.63 583.38 82,994 +14.64(+2.57%)
Aug 07, 2024 578.60 579.28 567.21 568.74 110,416 -6.99(-1.21%)
Aug 06, 2024 569.62 584.74 567.67 575.73 143,277 +7.43(+1.31%)
Aug 05, 2024 588.35 588.35 565.63 568.30 134,095 -22.42(-3.80%)
Aug 02, 2024 587.37 593.86 578.41 590.72 141,937 +2.28(+0.39%)
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.