Education
About Us
Working with TipRanks
Follow Us
Chemed Corporation (CHE)
NYSE:CHE
Time Period
1Y
Events
Historical Prices
Rows:
May 02, 2025
577.66
581.23
568.80
575.46
575.46
+0.30%
132,032
1.07
May 01, 2025
575.21
577.44
568.75
573.74
573.74
-1.34%
113,753
0.93
Apr 30, 2025
575.24
581.51
565.90
581.51
581.51
+1.14%
169,818
1.40
Apr 29, 2025
563.03
583.02
563.03
574.96
574.96
+1.61%
152,209
1.26
Apr 28, 2025
561.55
570.00
559.47
565.86
565.86
+1.82%
115,666
0.95
Apr 25, 2025
548.01
559.95
541.81
555.74
555.74
+1.64%
118,857
0.98
Apr 24, 2025
564.67
569.16
537.23
546.78
546.78
-6.61%
273,150
2.28
Apr 23, 2025
585.42
593.81
582.90
585.46
585.46
+1.03%
140,153
1.18
Apr 22, 2025
565.00
581.73
565.00
579.50
579.50
+2.82%
152,182
1.29
Apr 21, 2025
581.56
581.56
558.55
563.62
563.62
-3.11%
92,242
0.78
Apr 17, 2025
580.17
583.76
576.36
581.69
581.69
+0.06%
110,655
0.94
Apr 16, 2025
591.20
591.20
580.92
581.37
581.37
-1.24%
105,682
0.90
Apr 15, 2025
602.13
602.13
587.47
588.69
588.69
-2.00%
106,219
0.91
Apr 14, 2025
599.22
604.91
592.63
600.69
600.69
+1.23%
89,328
0.76
Apr 11, 2025
589.76
597.92
581.60
593.39
593.39
+0.51%
104,450
0.89
Apr 10, 2025
585.60
596.00
578.71
590.39
590.39
+0.40%
117,857
1.01
Apr 09, 2025
568.69
588.38
556.07
588.04
588.04
+2.85%
184,430
1.61
Apr 08, 2025
587.38
587.53
564.80
571.76
571.76
-0.58%
142,647
1.26
Apr 07, 2025
586.82
598.04
566.64
575.07
575.07
-3.73%
162,812
1.46
Apr 04, 2025
611.55
616.35
595.38
597.34
597.34
-3.53%
129,318
1.16
Apr 03, 2025
610.81
623.61
610.81
619.21
619.21
+0.74%
138,992
1.26
Apr 02, 2025
615.47
620.43
609.99
614.68
614.68
-0.63%
134,958
1.23
Apr 01, 2025
617.00
621.52
609.49
618.56
618.56
+0.53%
260,403
2.44
Mar 31, 2025
607.45
620.00
607.45
615.32
615.32
+1.59%
116,086
1.09
Mar 28, 2025
610.00
614.65
603.80
605.70
605.70
-1.09%
162,388
1.55
Mar 27, 2025
612.00
616.88
609.06
612.36
612.36
+0.52%
141,233
1.35
Mar 26, 2025
611.00
614.82
607.36
609.17
609.17
-0.02%
108,214
1.02
Mar 25, 2025
605.53
611.89
601.34
609.29
609.29
+0.40%
123,742
1.16
Mar 24, 2025
594.65
608.91
594.65
606.89
606.89
+2.15%
119,185
1.12
Mar 21, 2025
598.96
598.96
591.31
594.11
594.11
-1.25%
358,340
3.47
Mar 20, 2025
600.00
604.75
598.92
601.61
601.61
-0.33%
93,913
0.91
Mar 19, 2025
607.09
607.09
599.19
603.62
603.62
-0.44%
86,118
0.83
Mar 18, 2025
609.71
611.47
604.59
606.30
606.30
-0.29%
96,441
0.94
Mar 17, 2025
593.94
611.99
593.94
608.07
608.07
+1.65%
101,238
0.98
Mar 14, 2025
594.80
598.53
591.18
598.22
598.22
+1.40%
92,073
0.88
Mar 13, 2025
591.05
594.62
589.34
589.96
589.96
+0.12%
69,258
0.66
Mar 12, 2025
595.51
598.00
588.13
589.24
589.24
-1.55%
105,449
1.01
Mar 11, 2025
599.77
602.85
591.66
598.50
598.50
+0.29%
124,403
1.20
Mar 10, 2025
597.23
609.16
592.67
596.76
596.76
+0.17%
179,157
1.76
Mar 07, 2025
591.38
604.94
591.38
595.74
595.74
+0.23%
124,996
1.24
Mar 06, 2025
593.05
600.80
588.34
594.35
594.35
-0.14%
119,157
1.19
Mar 05, 2025
586.00
600.00
586.00
595.21
595.21
+1.29%
106,099
1.07
Mar 04, 2025
590.93
595.48
585.66
587.65
587.65
-0.61%
102,295
1.04
Mar 03, 2025
599.61
601.02
587.17
591.27
591.27
-1.59%
178,605
1.84
Feb 28, 2025
583.19
603.43
583.19
600.80
600.80
+2.50%
141,070
1.46
Feb 27, 2025
568.97
595.92
553.02
586.12
586.12
+7.39%
222,122
2.34
Feb 26, 2025
548.29
555.64
545.59
545.79
545.79
-0.89%
135,146
1.43
Feb 25, 2025
548.91
555.26
547.06
550.70
550.70
+0.64%
101,616
1.08
Feb 24, 2025
544.45
551.24
543.51
547.22
547.22
+0.27%
97,889
1.04
Feb 21, 2025
547.45
551.45
539.73
546.24
545.74
-0.61%
126,310
1.35
Rows: