CHE Historical Prices | Chemed Corp Stock

Dow

0.06% Nasdaq

0.01%

Chemed Corp. (CHE)

-NYSE

68.27 0.54(0.80%) May 24, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	67.53	68.65	67.00	68.27	216,900	68.27
May 23, 2013	67.07	68.10	67.07	67.73	125,600	67.73
May 22, 2013	68.51	69.01	67.39	67.69	424,300	67.69
May 21, 2013	68.25	68.78	68.12	68.54	236,400	68.54
May 20, 2013	68.25	69.02	67.49	68.33	577,900	68.33
May 17, 2013	66.49	68.52	66.48	68.18	456,000	68.18
May 16, 2013	66.55	66.84	65.58	66.67	595,700	66.67
May 15, 2013	65.44	66.64	65.03	66.49	275,100	66.49
May 14, 2013	64.78	65.97	64.78	65.87	289,900	65.87
May 13, 2013	63.60	65.02	63.17	64.87	674,000	64.87
May 10, 2013	67.00	67.21	61.68	63.90	1,741,000	63.90
May 9, 2013	67.64	69.07	66.86	67.08	398,900	67.08
May 8, 2013	68.19	68.41	66.33	67.52	432,800	67.52
May 7, 2013	69.00	69.45	68.00	68.17	386,600	68.17
May 6, 2013	68.17	68.99	67.67	68.78	365,600	68.78
May 3, 2013	65.14	69.37	61.76	68.00	3,191,400	68.00
May 2, 2013	80.61	82.00	80.61	81.79	159,700	81.79
May 1, 2013	81.53	81.88	80.58	80.62	211,100	80.62
Apr 30, 2013	80.86	81.67	80.39	81.62	129,200	81.62
Apr 29, 2013	80.00	81.37	79.58	81.27	224,200	81.27
Apr 26, 2013	79.16	80.00	78.79	79.76	140,300	79.76
Apr 25, 2013	79.50	79.50	78.82	79.23	111,600	79.23
Apr 24, 2013	79.01	79.35	78.55	79.10	119,000	79.10
Apr 23, 2013	78.53	79.06	77.63	79.04	106,200	79.04
Apr 22, 2013	79.01	79.27	77.10	77.98	159,100	77.98
Apr 19, 2013	75.75	78.95	74.46	78.70	335,900	78.70
Apr 18, 2013	76.08	76.09	74.31	75.00	180,800	75.00
Apr 17, 2013	76.65	77.14	75.65	76.08	118,500	76.08
Apr 16, 2013	76.92	77.82	76.21	77.11	279,500	77.11
Apr 15, 2013	77.81	78.08	76.12	76.38	246,100	76.38
Apr 12, 2013	79.12	79.48	77.83	78.19	122,900	78.19
Apr 11, 2013	79.17	79.81	79.00	79.69	99,100	79.69
Apr 10, 2013	78.21	79.24	77.77	79.19	113,000	79.19
Apr 9, 2013	78.41	78.71	77.78	77.91	85,500	77.91
Apr 8, 2013	78.60	78.70	77.77	78.39	99,200	78.39
Apr 5, 2013	78.12	78.88	78.08	78.47	138,900	78.47
Apr 4, 2013	79.06	80.15	78.87	79.23	100,100	79.23
Apr 3, 2013	79.60	80.03	78.64	79.03	176,600	79.03
Apr 2, 2013	79.92	80.44	79.14	79.33	75,600	79.33
Apr 1, 2013	79.96	80.08	78.32	79.53	120,800	79.53
Mar 28, 2013	79.65	80.53	79.36	79.98	208,600	79.98
Mar 27, 2013	79.00	79.74	78.32	79.54	124,800	79.54
Mar 26, 2013	79.48	80.08	78.85	79.42	92,500	79.42
Mar 25, 2013	78.72	79.43	78.51	79.31	202,900	79.31
Mar 22, 2013	78.38	78.87	77.98	78.53	129,300	78.53
Mar 21, 2013	78.02	78.53	77.34	77.82	92,600	77.82
Mar 20, 2013	78.91	79.40	78.27	78.72	82,600	78.72
Mar 19, 2013	78.05	78.98	77.83	78.29	115,300	78.29
Mar 18, 2013	77.95	78.64	77.50	77.86	90,100	77.86
Mar 15, 2013	78.61	78.76	77.93	78.65	183,700	78.65
Mar 14, 2013	78.89	78.89	77.78	78.52	201,300	78.52
Mar 13, 2013	79.00	79.58	78.40	78.54	114,400	78.54
Mar 12, 2013	78.82	79.31	78.69	79.10	115,900	79.10
Mar 11, 2013	79.02	79.50	78.47	79.18	237,800	79.18
Mar 8, 2013	78.00	79.35	77.85	79.25	104,500	79.25
Mar 7, 2013	77.77	78.00	77.30	77.63	58,300	77.63
Mar 6, 2013	77.94	78.03	77.38	77.84	74,400	77.84
Mar 5, 2013	77.51	77.87	77.12	77.69	98,700	77.69
Mar 4, 2013	77.41	77.95	76.44	77.10	66,900	77.10
Mar 1, 2013	76.68	78.05	76.46	77.79	139,700	77.79
Feb 28, 2013	76.96	77.65	75.98	77.19	130,000	77.19
Feb 28, 2013	0.18 Dividend
Feb 27, 2013	76.47	77.51	76.47	77.05	118,400	76.87
Feb 26, 2013	77.00	77.02	76.45	76.65	191,500	76.47
Feb 25, 2013	78.40	78.95	76.42	76.54	191,000	76.36
Feb 22, 2013	78.54	78.87	77.77	78.24	128,800	78.06
Feb 21, 2013	78.68	79.06	77.83	78.15	263,700	77.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CHE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Chemed Corp. (CHE)