Chemed Corp. Historical Stock Prices

CHE 
$102.31
*  
1.31
1.3%
Get CHE Alerts
*Delayed - data as of Jul. 25, 2014 14:29 ET  -  Find a broker to begin trading CHE now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CHE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
14:29  100.86  102.44  100.21  102.31 228,903
07/24/2014 98 102.61 96.87 101 1,091,517
07/23/2014 96.84 98.07 96.195 97.16 297,064
07/22/2014 97.76 98.85 96.43 96.79 426,133
07/21/2014 97.47 97.91 96.31 97.32 307,716
07/18/2014 96.11 98 95.89 97.86 402,761
07/17/2014 96.17 97.22 95.642 96.18 211,813
07/16/2014 96.05 96.81 95.96 96.2 180,474
07/15/2014 96.56 97.04 95.75 96.03 149,459
07/14/2014 97.35 97.965 96.08 96.53 168,319
07/11/2014 96.2 97.62 95.93 97.2 236,273
07/10/2014 93.87 96.87 93.86 96.42 397,595
07/09/2014 94.64 95.1 94.06 95.1 166,202
07/08/2014 94.14 94.74 93.86 94.37 285,492
07/07/2014 94.92 95.11 93.8 94.43 162,153
07/03/2014 94.75 95.83 94.75 95.1 84,076
07/02/2014 93.55 94.88 93.02 94.54 167,602
07/01/2014 93.72 94.72 92.83 93.64 292,415
06/30/2014 93 94.03 91.97 93.72 203,085
06/27/2014 91.41 93.36 91.26 93.03 218,607
06/26/2014 90.18 91.67 89.76 91.65 190,036
06/25/2014 89.51 90.86 89.23 90.18 193,342
06/24/2014 90.82 91.12 89.7 89.94 171,988
06/23/2014 91.13 92.182 90.26 90.89 128,130
06/20/2014 91.25 91.71 90.62 91.36 215,351
06/19/2014 91.11 91.56 90.63 91.31 68,705
06/18/2014 91.08 91.3399 89.936 90.92 129,849
06/17/2014 90.14 91.5 89.59 91.24 170,398
06/16/2014 90.25 90.64 89.75 90.28 161,715
06/13/2014 90.02 90.705 89.59 90.38 174,040
06/12/2014 90 90.36 89.3 90.04 99,282
06/11/2014 90.3 90.75 89.43 90.12 125,386
06/10/2014 90.89 91.24 90.19 90.76 130,313
06/09/2014 89.92 91.16 89.92 90.89 91,376
06/06/2014 89.82 90.7 89.57 89.89 139,389
06/05/2014 87.99 90.35 87.87 89.6 102,311
06/04/2014 87.97 88.53 87.29 87.86 189,348
06/03/2014 87.98 89.56 87.264 88 414,258
06/02/2014 88.07 88.86 87.53 87.98 154,547
05/30/2014 89.08 89.53 87.921 88.08 189,859
05/29/2014 88.99 89.25 88.54 88.85 67,554
05/28/2014 89.15 89.48 87.84 88.76 96,044
05/27/2014 88.33 89.968 87.54 89.22 181,439
05/23/2014 87.71 88.78 87.68 88.4 166,983
05/22/2014 87.91 88.59 87.6 87.72 164,595
05/21/2014 88.16 88.45 87.43 87.92 133,811
05/20/2014 88.02 88.56 86.94 87.93 143,516
05/19/2014 88.5 89.2 87.76 88.04 116,199
05/16/2014 87.18 88.628 86.9 88.54 160,574
05/15/2014 87.76 88.05 86.05 87.31 154,062
05/14/2014 87.51 88.05 86.89 87.93 142,386
05/13/2014 88.34 88.61 87.52 87.85 178,871
05/12/2014 85.88 88.7675 85.8775 88.47 334,314
05/09/2014 84.78 86.03 84.64 85.77 186,397
05/08/2014 85.86 86.55 84.64 85.15 320,041
05/07/2014 84.37 86.138 84.37 85.93 248,188
05/06/2014 84.78 85.7 84.3 84.52 282,353
05/05/2014 83.12 85.57 82.8601 85.1 303,430
05/02/2014 83.98 84.29 83.26 83.51 371,322
05/01/2014 83.49 84.3 81.85 83.95 298,902
04/30/2014 81.55 84.02 80.94 83.27 387,065
04/29/2014 86.37 86.862 84.93 85.81 216,915
04/28/2014 86.16 87.29 85.128 86.13 200,748
04/25/2014 87.51 87.96 85.41 85.97 245,638
04/24/2014 86.89 88.08 86.51 87.66 220,124
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?