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

Chemed Corp (NY: CHE )

553.59 -7.02 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 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 (%)
Feb 14, 2025 562.49 562.49 552.13 553.59 41,026 -7.02(-1.25%)
Feb 13, 2025 551.17 561.15 549.14 560.61 76,066 +11.11(+2.02%)
Feb 12, 2025 550.93 554.84 547.53 549.50 55,813 -4.37(-0.79%)
Feb 11, 2025 551.36 559.20 550.80 553.87 58,249 +0.25(+0.05%)
Feb 10, 2025 551.08 557.25 549.75 553.62 75,321 +3.38(+0.61%)
Feb 07, 2025 557.91 560.29 549.94 550.24 69,737 -3.60(-0.65%)
Feb 06, 2025 561.96 567.91 551.83 553.84 133,789 -9.16(-1.63%)
Feb 05, 2025 563.48 567.47 556.14 563.00 86,456 +5.33(+0.96%)
Feb 04, 2025 552.14 560.16 549.44 557.67 46,438 +2.47(+0.44%)
Feb 03, 2025 557.53 562.37 537.62 555.20 88,097 -6.80(-1.21%)
Jan 31, 2025 559.86 571.24 558.70 562.00 109,625 +0.66(+0.12%)
Jan 30, 2025 562.21 567.66 560.09 561.34 59,119 +3.63(+0.65%)
Jan 29, 2025 559.36 568.16 557.34 557.71 64,229 -2.95(-0.53%)
Jan 28, 2025 571.52 577.30 549.21 560.66 171,215 -14.08(-2.45%)
Jan 27, 2025 554.44 575.15 552.56 574.74 123,336 +23.77(+4.31%)
Jan 24, 2025 539.27 553.70 536.20 550.97 122,297 +9.32(+1.72%)
Jan 23, 2025 551.07 551.07 538.70 541.65 163,471 -9.49(-1.72%)
Jan 22, 2025 558.62 558.62 550.90 551.14 93,540 -8.08(-1.44%)
Jan 21, 2025 555.90 566.37 555.32 559.22 89,370 +4.49(+0.81%)
Jan 17, 2025 552.01 559.00 546.80 554.73 79,825 +1.84(+0.33%)
Jan 16, 2025 548.48 556.88 544.53 552.89 71,917 +6.36(+1.16%)
Jan 15, 2025 540.83 549.00 535.80 546.53 101,483 +12.43(+2.33%)
Jan 14, 2025 527.52 536.21 524.72 534.10 87,005 +3.99(+0.75%)
Jan 13, 2025 521.73 531.61 520.16 530.11 89,290 +8.27(+1.58%)
Jan 10, 2025 523.75 531.84 521.15 521.84 104,928 -10.18(-1.91%)
Jan 08, 2025 529.50 535.09 523.75 532.02 93,761 +4.17(+0.79%)
Jan 07, 2025 530.00 531.33 525.44 527.85 66,142 +0.35(+0.07%)
Jan 06, 2025 533.18 538.30 526.70 527.50 56,391 -7.50(-1.40%)
Jan 03, 2025 529.22 536.93 527.26 535.00 72,419 +7.04(+1.33%)
Jan 02, 2025 533.27 534.84 527.55 527.96 84,649 -1.84(-0.35%)
Dec 31, 2024 529.80 0 +1.97(+0.37%)
Dec 30, 2024 518.95 529.66 518.40 527.83 90,427 +5.03(+0.96%)
Dec 27, 2024 519.44 523.93 519.24 522.80 65,952 +0.18(+0.03%)
Dec 26, 2024 517.61 525.74 517.39 522.62 87,274 +2.75(+0.53%)
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 +1.40(+0.27%)
Dec 19, 2024 518.42 524.80 517.37 521.76 99,465 +3.17(+0.61%)
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%)
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.