CHE Historical Prices | Chemed Corp Stock

Dow

0.66% Nasdaq

0.43%

Chemed Corp. (CHE)

-NYSE

68.60 0.06(0.09%) 11:35AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 25, 2012	55.70	56.44	55.47	56.30	169,700	55.69
May 24, 2012	55.74	55.83	55.02	55.69	304,800	55.08
May 23, 2012	55.30	55.94	54.78	55.69	190,000	55.08
May 22, 2012	56.19	56.21	55.30	55.59	125,000	54.98
May 21, 2012	54.84	56.10	54.47	56.09	143,200	55.48
May 18, 2012	56.57	56.83	54.60	54.78	339,400	54.18
May 17, 2012	57.88	57.96	56.29	56.65	150,800	56.03
May 16, 2012	58.45	58.48	57.62	57.70	101,800	57.07
May 15, 2012	58.34	58.82	58.02	58.15	90,000	57.52
May 14, 2012	57.78	58.77	57.78	58.55	136,900	57.91
May 11, 2012	58.77	59.13	58.09	58.12	165,000	57.49
May 10, 2012	59.95	59.95	58.80	58.96	210,600	58.32
May 9, 2012	59.90	60.59	59.60	59.96	158,000	59.31
May 8, 2012	59.52	60.63	59.50	60.62	140,800	59.96
May 7, 2012	59.93	59.97	59.62	59.78	235,000	59.13
May 4, 2012	60.61	60.76	59.88	59.99	298,100	59.34
May 3, 2012	60.90	60.92	60.49	60.79	228,700	60.13
May 2, 2012	60.18	60.93	59.75	60.91	193,000	60.25
May 1, 2012	60.54	60.72	59.93	60.60	276,800	59.94
Apr 30, 2012	60.38	60.57	59.76	60.34	337,900	59.68
Apr 27, 2012	59.86	60.69	59.53	60.59	224,700	59.93
Apr 26, 2012	58.48	59.72	58.38	59.71	247,000	59.06
Apr 25, 2012	58.49	59.13	57.94	58.60	234,000	57.96
Apr 24, 2012	57.40	58.40	57.40	58.00	361,700	57.37
Apr 23, 2012	58.74	58.74	57.29	57.41	435,000	56.79
Apr 20, 2012	64.00	64.00	58.62	59.24	1,047,900	58.60
Apr 19, 2012	63.40	64.25	63.08	63.84	312,900	63.15
Apr 18, 2012	63.92	64.12	63.16	63.42	235,800	62.73
Apr 17, 2012	62.72	64.51	62.65	64.30	313,500	63.60
Apr 16, 2012	62.16	62.87	61.70	62.46	161,700	61.78
Apr 13, 2012	62.32	62.59	62.07	62.09	88,000	61.41
Apr 12, 2012	62.16	63.15	62.07	62.59	188,600	61.91
Apr 11, 2012	61.85	62.75	61.39	62.24	149,800	61.56
Apr 10, 2012	62.24	62.24	61.32	61.41	214,400	60.74
Apr 9, 2012	62.42	62.64	61.50	62.36	197,700	61.68
Apr 5, 2012	62.82	63.52	62.82	63.34	116,700	62.65
Apr 4, 2012	62.88	63.38	62.80	63.15	163,900	62.46
Apr 3, 2012	63.80	64.18	63.06	63.29	151,500	62.60
Apr 2, 2012	62.67	64.09	62.44	63.98	229,700	63.28
Mar 30, 2012	63.80	63.80	62.61	62.68	220,700	62.00
Mar 29, 2012	63.05	63.48	62.69	63.37	144,000	62.68
Mar 28, 2012	63.11	63.95	62.59	63.53	174,300	62.84
Mar 27, 2012	63.42	63.83	62.94	62.96	136,000	62.27
Mar 26, 2012	62.30	63.79	62.30	63.45	144,500	62.76
Mar 23, 2012	61.37	62.11	61.37	61.88	101,700	61.21
Mar 22, 2012	61.89	62.48	61.15	61.43	239,800	60.76
Mar 21, 2012	62.61	62.80	62.13	62.33	81,000	61.65
Mar 20, 2012	62.53	62.79	62.10	62.41	117,600	61.73
Mar 19, 2012	62.01	63.48	61.92	62.97	204,600	62.28
Mar 16, 2012	61.86	63.33	61.74	62.13	266,300	61.45
Mar 15, 2012	61.66	61.91	60.95	61.80	97,600	61.13
Mar 14, 2012	62.05	62.30	61.60	61.73	124,100	61.06
Mar 13, 2012	61.70	62.24	61.47	62.22	187,600	61.54
Mar 12, 2012	61.13	61.74	60.84	61.41	103,000	60.74
Mar 9, 2012	61.05	62.26	61.05	61.29	155,100	60.62
Mar 8, 2012	60.25	61.04	60.05	60.90	174,100	60.24
Mar 7, 2012	60.90	60.93	60.14	60.25	176,900	59.59
Mar 6, 2012	60.94	61.39	60.57	60.68	149,200	60.02
Mar 5, 2012	61.05	61.77	60.79	61.32	198,500	60.65
Mar 2, 2012	62.03	62.24	61.01	61.19	204,100	60.52
Mar 1, 2012	61.46	62.45	61.46	62.23	275,000	61.55
Feb 29, 2012	62.70	62.75	61.53	61.82	198,400	61.15
Feb 28, 2012	62.67	62.91	62.15	62.42	188,900	61.74
Feb 27, 2012	62.35	62.63	61.73	62.43	159,400	61.75
Feb 24, 2012	62.50	62.56	62.22	62.40	163,600	61.72
Feb 23, 2012	62.17	62.65	62.08	62.50	275,800	61.82
Feb 23, 2012	0.16 Dividend
* 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)