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

Chemed Corp (NY: CHE )

598.22 +8.26 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 14, 2025 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 13, 2025 591.05 594.62 589.34 589.96 69,258 +0.72(+0.12%)
Mar 12, 2025 595.51 598.00 588.13 589.24 105,449 -9.26(-1.55%)
Mar 11, 2025 599.77 602.85 591.66 598.50 130,803 +1.74(+0.29%)
Mar 10, 2025 597.23 609.15 592.67 596.76 179,157 +1.02(+0.17%)
Mar 07, 2025 591.38 604.94 591.38 595.74 124,996 +1.39(+0.23%)
Mar 06, 2025 593.05 600.80 588.34 594.35 119,157 -0.86(-0.14%)
Mar 05, 2025 586.00 600.00 586.00 595.21 106,099 +7.56(+1.29%)
Mar 04, 2025 590.93 595.48 585.66 587.65 102,295 -3.62(-0.61%)
Mar 03, 2025 599.61 601.01 587.17 591.27 178,604 -9.53(-1.59%)
Feb 28, 2025 583.19 603.43 583.19 600.80 141,070 +14.68(+2.50%)
Feb 27, 2025 568.97 595.92 553.02 586.12 222,122 +40.33(+7.39%)
Feb 26, 2025 548.29 555.64 545.59 545.79 135,146 -4.91(-0.89%)
Feb 25, 2025 548.91 555.25 547.06 550.70 101,616 +3.48(+0.64%)
Feb 24, 2025 544.45 551.24 543.51 547.22 97,889 +1.48(+0.27%)
Feb 21, 2025 546.95 550.95 539.24 545.74 126,425 -3.86(-0.70%)
Feb 20, 2025 555.13 559.49 548.45 549.60 108,004 -5.53(-1.00%)
Feb 19, 2025 547.48 559.72 547.09 555.13 98,061 +5.29(+0.96%)
Feb 18, 2025 550.32 555.66 548.95 549.84 84,564 -3.25(-0.59%)
Feb 14, 2025 561.98 561.98 551.62 553.08 41,063 -7.01(-1.25%)
Feb 13, 2025 550.66 560.64 548.64 560.10 76,135 +11.10(+2.02%)
Feb 12, 2025 550.43 554.33 547.03 549.00 55,864 -4.37(-0.79%)
Feb 11, 2025 550.86 558.69 550.30 553.36 58,302 +0.25(+0.05%)
Feb 10, 2025 550.58 556.74 549.25 553.11 75,390 +3.38(+0.61%)
Feb 07, 2025 557.40 559.78 549.44 549.74 69,800 -3.60(-0.65%)
Feb 06, 2025 561.45 567.39 551.33 553.33 133,911 -9.15(-1.63%)
Feb 05, 2025 562.96 566.95 555.63 562.49 86,535 +5.33(+0.96%)
Feb 04, 2025 551.63 559.65 548.94 557.16 46,480 +2.47(+0.44%)
Feb 03, 2025 557.02 561.85 537.13 554.69 88,177 -6.79(-1.21%)
Jan 31, 2025 559.35 570.72 558.19 561.49 109,725 +0.66(+0.12%)
Jan 30, 2025 561.70 567.14 559.58 560.83 59,173 +3.63(+0.65%)
Jan 29, 2025 558.85 567.64 556.83 557.20 64,287 -2.95(-0.53%)
Jan 28, 2025 571.00 576.77 548.71 560.15 171,371 -14.07(-2.45%)
Jan 27, 2025 553.93 574.62 552.06 574.21 123,449 +23.75(+4.31%)
Jan 24, 2025 538.78 553.19 535.71 550.47 122,409 +9.31(+1.72%)
Jan 23, 2025 550.57 550.57 538.21 541.15 163,620 -9.48(-1.72%)
Jan 22, 2025 558.11 558.11 550.40 550.64 93,625 -8.07(-1.44%)
Jan 21, 2025 555.39 565.85 554.81 558.71 89,451 +4.49(+0.81%)
Jan 17, 2025 551.50 558.49 546.30 554.22 79,898 +1.84(+0.33%)
Jan 16, 2025 547.98 556.37 544.03 552.38 71,982 +6.35(+1.16%)
Jan 15, 2025 540.34 548.50 535.31 546.03 101,575 +12.42(+2.33%)
Jan 14, 2025 527.04 535.71 524.24 533.61 87,084 +3.99(+0.75%)
Jan 13, 2025 521.25 531.12 519.68 529.62 89,371 +8.26(+1.58%)
Jan 10, 2025 523.27 531.35 520.67 521.36 105,024 -10.17(-1.91%)
Jan 08, 2025 529.01 534.60 523.28 531.53 93,846 +4.17(+0.79%)
Jan 07, 2025 529.51 530.84 524.96 527.37 66,202 +0.35(+0.07%)
Jan 06, 2025 532.69 537.81 526.22 527.02 56,442 -7.49(-1.40%)
Jan 03, 2025 528.74 536.44 526.78 534.51 72,485 +7.03(+1.33%)
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.