CHE - Chemed Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019382.45381.38375.89377.43377.4349,933
Jul 12, 2019380.03384.64379.54382.22382.2298,900
Jul 11, 2019370.85380.04368.37380.00380.00132,500
Jul 10, 2019369.75370.96367.26369.35369.3586,900
Jul 09, 2019368.23369.20364.59368.13368.13165,200
Jul 08, 2019370.35371.97365.39370.20370.2081,600
Jul 05, 2019369.02372.68367.49371.32371.3281,500
Jul 03, 2019366.40370.29365.55370.02370.0278,000
Jul 02, 2019364.24365.79359.59364.56364.56105,400
Jul 01, 2019363.99366.53359.31364.54364.54101,200
Jun 28, 2019353.97364.38353.97360.84360.84155,000
Jun 27, 2019350.56353.17347.93352.55352.5570,700
Jun 26, 2019350.72356.90346.02349.88349.8872,900
Jun 25, 2019355.30355.30347.12348.72348.72170,000
Jun 24, 2019356.97356.97352.36354.38354.3890,900
Jun 21, 2019352.24357.17350.56356.19356.19159,100
Jun 20, 2019353.90354.35347.55351.61351.6173,600
Jun 19, 2019345.45349.94344.16349.56349.5680,600
Jun 18, 2019346.33349.29344.22345.45345.4564,700
Jun 17, 2019346.71349.47343.87345.42345.4274,300
Jun 14, 2019346.54348.24343.88346.66346.6650,200
Jun 13, 2019348.92349.19344.21346.49346.4950,800
Jun 12, 2019345.28348.01343.44347.54347.5462,600
Jun 11, 2019354.43354.43346.10346.35346.3582,900
Jun 10, 2019349.38354.25348.36352.62352.6276,000
Jun 07, 2019344.00348.45342.59347.97347.9785,200
Jun 06, 2019340.59342.47338.44342.24342.24114,200
Jun 05, 2019337.00340.18334.22340.18340.18193,300
Jun 04, 2019331.29336.36331.13335.92335.9281,700
Jun 03, 2019328.67330.95325.93328.21328.21124,100
May 31, 2019329.89330.05324.60327.94327.9496,900
May 30, 2019329.76332.03328.07331.36331.3694,700
May 29, 2019329.91332.32324.31329.96329.9699,900
May 29, 20190.3 Dividend
May 28, 2019334.15335.48330.61330.63330.3377,000
May 24, 2019332.93333.50330.50332.82332.5268,700
May 23, 2019335.51335.78330.00331.66331.3683,800
May 22, 2019339.31341.18333.93337.11336.8085,500
May 21, 2019334.14339.99332.51339.79339.48113,500
May 20, 2019330.18333.37330.00332.08331.78117,500
May 17, 2019333.88337.51331.57331.74331.4498,500
May 16, 2019333.04338.23333.04335.36335.0672,500
May 15, 2019328.23333.80328.23332.69332.3958,300
May 14, 2019331.75334.84329.25329.33329.03117,700
May 13, 2019330.47333.08329.51331.89331.59171,000
May 10, 2019331.73335.67328.88334.63334.33127,100
May 09, 2019329.07334.12327.04332.55332.2596,300
May 08, 2019332.00333.74329.67330.07329.77112,500
May 07, 2019331.14332.63330.00332.16331.86116,900
May 06, 2019326.83333.42326.83333.18332.8884,100
May 03, 2019328.56331.22326.23331.10330.80120,100
May 02, 2019322.29326.68320.70326.68326.38116,000
May 01, 2019328.74330.04321.00321.56321.27130,000
Apr 30, 2019332.00332.00316.16326.78326.48164,500
Apr 29, 2019329.19331.83320.45330.61330.3183,600
Apr 26, 2019326.14328.96323.74328.87328.57102,700
Apr 25, 2019327.70329.13324.10326.14325.84104,600
Apr 24, 2019325.36329.91325.36327.45327.15146,400
Apr 23, 2019318.97326.74318.97325.82325.52176,600
Apr 22, 2019315.76322.33315.76318.65318.3684,000
Apr 18, 2019317.40321.16315.43316.80316.51100,200
Apr 17, 2019324.80324.83313.49316.82316.5394,200
Apr 16, 2019330.00330.00321.78323.98323.69139,700
Apr 15, 2019324.34328.91324.07327.44327.1463,200
Apr 12, 2019325.65327.17323.58324.45324.1693,700
Apr 11, 2019324.29325.27321.09323.78323.4988,100
Apr 10, 2019324.22324.93322.44324.09323.8087,300
Apr 09, 2019321.61324.28321.61323.73323.4469,600
Apr 08, 2019325.00325.33321.40323.58323.29106,900
Apr 05, 2019324.90328.48322.35325.56325.2674,300
Apr 04, 2019325.64325.94322.04323.76323.47100,000
Apr 03, 2019324.49326.52323.64324.99324.70101,500
Apr 02, 2019324.06324.06320.00322.70322.41103,100
Apr 01, 2019322.95325.05319.56324.10323.81118,400
Mar 29, 2019319.98323.96319.58320.07319.78139,900
Mar 28, 2019320.67321.18317.29318.97318.68123,500
Mar 27, 2019321.27323.39316.08319.47319.18101,300
Mar 26, 2019321.13324.51318.57321.50321.21172,300
Mar 25, 2019320.72323.27318.50322.06321.77109,600
Mar 22, 2019325.64328.57320.92321.01320.7287,300
Mar 21, 2019322.93330.49322.93327.65327.3590,300
Mar 20, 2019326.76327.87323.43324.32324.0383,200
Mar 19, 2019329.28329.28325.22327.09326.79121,400
Mar 18, 2019326.75329.64326.58328.77328.4798,700
Mar 15, 2019330.31333.12326.30326.38326.08332,700
Mar 14, 2019326.15329.90325.32329.28328.98118,300
Mar 13, 2019329.74333.17326.21326.21325.91126,800
Mar 12, 2019324.43328.64323.63328.29327.99132,700
Mar 11, 2019323.16324.79321.65323.56323.27179,300
Mar 08, 2019322.03325.45321.42322.96322.6791,000
Mar 07, 2019325.47325.47321.22323.71323.42135,300
Mar 06, 2019330.00332.08325.15325.34325.04123,600
Mar 05, 2019332.35332.35328.70329.54329.24173,600
Mar 04, 2019331.03332.77327.74331.76331.46210,600
Mar 01, 2019332.53334.97329.46329.63329.33121,300
Mar 01, 20190.3 Dividend
Feb 28, 2019326.55330.80326.52329.50328.90157,600
Feb 27, 2019326.05328.57325.52326.49325.90206,100
Feb 26, 2019323.86328.40321.78326.45325.86216,500
Feb 25, 2019328.07331.72323.13323.65323.06191,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...