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

Chemed Corp (NY:CHE)

447.19 +2.08 (+0.47%)
Streaming Delayed Price Updated: 11:01 AM EDT, Aug 18, 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 (%)
Aug 15, 2025 441.83 449.82 441.83 445.11 177,141 +1.24(+0.28%)
Aug 14, 2025 449.64 449.65 442.31 443.87 171,863 -6.49(-1.44%)
Aug 13, 2025 444.74 454.45 444.00 450.36 158,732 +7.22(+1.63%)
Aug 12, 2025 431.53 443.14 431.53 443.14 166,029 +11.00(+2.55%)
Aug 11, 2025 436.00 436.90 430.00 432.14 116,618 -3.19(-0.73%)
Aug 08, 2025 434.57 437.85 434.10 435.33 149,123 +0.42(+0.10%)
Aug 07, 2025 429.80 435.19 423.38 434.91 252,903 +6.00(+1.40%)
Aug 06, 2025 426.95 429.05 424.01 428.91 182,715 +0.83(+0.19%)
Aug 05, 2025 421.21 431.66 421.21 428.08 177,564 +4.75(+1.12%)
Aug 04, 2025 417.10 426.83 417.10 423.33 207,247 +5.48(+1.31%)
Aug 01, 2025 415.65 424.87 408.42 417.85 278,714 +5.55(+1.35%)
Jul 31, 2025 412.80 423.36 411.30 412.30 263,528 -4.27(-1.03%)
Jul 30, 2025 419.56 433.81 410.00 416.57 522,010 -48.12(-10.36%)
Jul 29, 2025 465.65 469.71 464.00 464.69 128,364 -1.39(-0.30%)
Jul 28, 2025 468.56 473.56 462.38 466.08 168,751 -4.64(-0.99%)
Jul 25, 2025 459.28 470.76 459.28 470.72 142,708 +7.70(+1.66%)
Jul 24, 2025 464.25 471.32 459.51 463.02 218,386 -3.09(-0.66%)
Jul 23, 2025 453.69 468.46 453.69 466.11 156,246 +13.24(+2.92%)
Jul 22, 2025 451.45 462.56 451.11 452.87 196,734 +3.45(+0.77%)
Jul 21, 2025 452.09 454.18 449.01 449.42 91,815 -1.88(-0.42%)
Jul 18, 2025 458.45 458.77 450.36 451.30 101,142 -6.16(-1.35%)
Jul 17, 2025 455.92 459.73 453.35 457.46 111,294 +0.17(+0.04%)
Jul 16, 2025 456.46 458.94 452.05 457.29 122,806 +3.57(+0.79%)
Jul 15, 2025 462.59 462.59 453.72 453.72 98,940 -11.19(-2.41%)
Jul 14, 2025 462.76 465.62 458.75 464.91 102,290 +5.00(+1.09%)
Jul 11, 2025 462.44 465.74 458.07 459.91 95,701 -5.77(-1.24%)
Jul 10, 2025 468.06 471.13 464.59 465.68 132,834 -5.89(-1.25%)
Jul 09, 2025 467.35 474.24 462.64 471.57 172,318 +5.67(+1.22%)
Jul 08, 2025 457.44 468.32 457.44 465.90 200,176 +5.20(+1.13%)
Jul 07, 2025 472.51 473.66 458.08 460.70 199,169 -12.48(-2.64%)
Jul 03, 2025 474.63 474.90 469.80 473.18 90,753 +1.94(+0.41%)
Jul 02, 2025 480.35 486.57 472.00 471.24 215,071 -12.68(-2.62%)
Jul 01, 2025 485.00 487.98 475.25 483.92 315,632 -3.01(-0.62%)
Jun 30, 2025 506.52 508.70 473.55 486.93 734,542 -72.43(-12.95%)
Jun 27, 2025 556.12 562.76 554.16 559.36 337,367 +3.48(+0.63%)
Jun 26, 2025 555.97 558.03 550.79 555.88 268,230 +3.38(+0.61%)
Jun 25, 2025 557.58 557.58 550.53 552.50 184,423 -4.82(-0.86%)
Jun 24, 2025 553.00 558.03 538.82 557.32 95,394 +5.74(+1.04%)
Jun 23, 2025 549.67 553.33 549.50 551.58 79,029 +2.93(+0.53%)
Jun 20, 2025 548.89 551.38 543.47 548.65 245,728 +2.57(+0.47%)
Jun 18, 2025 549.59 552.50 545.18 546.08 120,431 -3.57(-0.65%)
Jun 17, 2025 550.70 551.08 545.24 549.65 165,108 -2.70(-0.49%)
Jun 16, 2025 555.12 555.22 547.75 552.35 122,883 +1.20(+0.22%)
Jun 13, 2025 555.78 556.84 549.58 551.15 86,775 -6.87(-1.23%)
Jun 12, 2025 550.49 558.96 548.62 558.02 105,846 +9.16(+1.67%)
Jun 11, 2025 551.78 558.62 548.86 548.86 135,462 -4.98(-0.90%)
Jun 10, 2025 550.04 553.88 546.01 553.84 133,445 +3.81(+0.69%)
Jun 09, 2025 560.10 560.10 544.39 550.03 142,835 -12.38(-2.20%)
Jun 06, 2025 561.43 565.66 559.75 562.41 79,703 +1.63(+0.29%)
Jun 05, 2025 560.74 563.58 557.32 560.78 99,753 -0.86(-0.15%)
Jun 04, 2025 565.55 569.98 560.81 561.64 90,530 -6.75(-1.19%)
Jun 03, 2025 568.57 570.34 564.63 568.39 74,504 -2.00(-0.35%)
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 Of Service.