FinancialContent is the trusted provider of stock market information to the media industry.
Chemed Inc (NY: CHE)
332.82 USD  +1.16 (+0.35%)
Official Closing Price  /  Updated: 4:07 PM EDT, May 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2019 332.93 333.50 330.50 332.82 68,700 +1.16(+0.35%)
May 23, 2019 335.51 335.78 330.00 331.66 83,029 -5.45(-1.62%)
May 22, 2019 339.31 341.18 333.93 337.11 85,478 -2.68(-0.79%)
May 21, 2019 334.14 339.99 332.51 339.79 113,524 +7.71(+2.32%)
May 20, 2019 330.18 333.37 330.00 332.08 117,457 +0.34(+0.10%)
May 17, 2019 333.88 337.51 331.57 331.74 98,500 -3.62(-1.08%)
May 16, 2019 333.04 338.23 333.04 335.36 72,535 +2.67(+0.80%)
May 15, 2019 328.23 333.80 328.23 332.69 58,293 +3.36(+1.02%)
May 14, 2019 331.75 334.84 329.25 329.33 117,709 -2.56(-0.77%)
May 13, 2019 330.47 333.08 329.51 331.89 170,973 -2.74(-0.82%)
May 10, 2019 331.73 335.67 328.88 334.63 127,100 +2.08(+0.63%)
May 09, 2019 329.07 334.12 327.04 332.55 96,327 +2.48(+0.75%)
May 08, 2019 332.00 333.74 329.67 330.07 112,544 -2.09(-0.63%)
May 07, 2019 331.14 332.62 330.00 332.16 116,914 -1.02(-0.31%)
May 06, 2019 326.83 333.42 326.83 333.18 84,128 +2.08(+0.63%)
May 03, 2019 328.56 331.22 326.23 331.10 120,100 +4.42(+1.35%)
May 02, 2019 322.29 326.68 320.70 326.68 116,023 +5.12(+1.59%)
May 01, 2019 328.74 330.04 321.00 321.56 130,049 -5.22(-1.60%)
Apr 30, 2019 332.00 332.00 316.16 326.78 164,516 -3.83(-1.16%)
Apr 29, 2019 329.19 331.83 320.45 330.61 83,631 +1.74(+0.53%)
Apr 26, 2019 326.14 328.96 323.74 328.87 102,600 +2.73(+0.84%)
Apr 25, 2019 327.70 329.13 324.10 326.14 104,554 -1.31(-0.40%)
Apr 24, 2019 325.36 329.91 325.36 327.45 146,421 +1.63(+0.50%)
Apr 23, 2019 318.97 326.74 318.97 325.82 176,584 +7.17(+2.25%)
Apr 22, 2019 315.76 322.33 315.76 318.65 84,014 +1.85(+0.58%)
Apr 18, 2019 317.40 321.16 315.42 316.80 100,100 -0.02(-0.01%)
Apr 17, 2019 324.80 324.83 313.49 316.82 91,600 -7.16(-2.21%)
Apr 16, 2019 330.00 330.00 321.78 323.98 139,743 -3.46(-1.06%)
Apr 15, 2019 324.34 328.90 324.07 327.44 63,246 +2.99(+0.92%)
Apr 12, 2019 325.65 327.17 323.58 324.45 93,600 +0.67(+0.21%)
Apr 11, 2019 324.29 325.27 321.09 323.78 88,096 -0.31(-0.10%)
Apr 10, 2019 324.22 324.93 322.44 324.09 87,346 +0.36(+0.11%)
Apr 09, 2019 321.61 324.28 321.61 323.73 69,642 +0.15(+0.05%)
Apr 08, 2019 325.00 325.33 321.40 323.58 106,888 -1.98(-0.61%)
Apr 05, 2019 324.90 328.48 322.35 325.56 74,200 +1.80(+0.56%)
Apr 04, 2019 325.64 325.94 322.04 323.76 100,003 -1.23(-0.38%)
Apr 03, 2019 324.49 326.52 323.64 324.99 101,541 +2.29(+0.71%)
Apr 02, 2019 324.06 324.06 320.00 322.70 103,056 -1.40(-0.43%)
Apr 01, 2019 322.95 325.05 319.56 324.10 118,383 +4.03(+1.26%)
Mar 29, 2019 319.98 323.96 319.58 320.07 139,800 +1.10(+0.34%)
Mar 28, 2019 320.67 321.18 317.29 318.97 123,493 -0.50(-0.16%)
Mar 27, 2019 321.27 323.39 316.08 319.47 101,277 -2.03(-0.63%)
Mar 26, 2019 321.13 324.51 318.57 321.50 172,290 -0.56(-0.17%)
Mar 25, 2019 320.72 323.27 318.50 322.06 109,594 +1.05(+0.33%)
Mar 22, 2019 325.64 328.57 320.92 321.01 87,200 -6.64(-2.03%)
Mar 21, 2019 322.93 330.49 322.93 327.65 90,297 +3.33(+1.03%)
Mar 20, 2019 326.76 327.87 323.43 324.32 83,216 -2.77(-0.85%)
Mar 19, 2019 329.28 329.28 325.22 327.09 121,365 -1.68(-0.51%)
Mar 18, 2019 326.75 329.64 326.58 328.77 98,748 +2.39(+0.73%)
Mar 15, 2019 330.31 333.12 326.30 326.38 332,600 -2.90(-0.88%)
Mar 14, 2019 326.15 329.90 325.32 329.28 118,298 +3.07(+0.94%)
Mar 13, 2019 329.74 333.17 326.21 326.21 126,790 -2.08(-0.63%)
Mar 12, 2019 324.43 328.64 323.63 328.29 132,733 +4.73(+1.46%)
Mar 11, 2019 323.16 324.79 321.65 323.56 179,338 +0.60(+0.19%)
Mar 08, 2019 322.03 325.45 321.42 322.96 91,000 -0.75(-0.23%)
Mar 07, 2019 325.47 325.47 321.22 323.71 135,305 -1.63(-0.50%)
Mar 06, 2019 330.00 332.08 325.15 325.34 123,638 -4.20(-1.27%)
Mar 05, 2019 332.35 332.35 328.70 329.54 169,754 -2.22(-0.67%)
Mar 04, 2019 331.03 332.77 327.74 331.76 210,571 +2.13(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More