Home > Quotes > CHE > Historical Prices

Chemed Corp. Historical Stock Prices

CHE 
$67.73
*  
0.04
  negative  
0.06%
Get CHE Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  67.43  68.10  67.07  67.73 125,502
05/23/2013 67.07 68.1 67.07 67.73 125,502
05/22/2013 68.51 69.01 67.39 67.69 424,215
05/21/2013 68.25 68.78 68.12 68.54 237,604
05/20/2013 68.25 69.02 67.49 68.33 578,532
05/17/2013 66.49 68.52 66.48 68.18 456,198
05/16/2013 66.55 66.84 65.58 66.67 595,615
05/15/2013 65.44 66.64 65.03 66.49 275,166
05/14/2013 64.78 65.97 64.78 65.87 289,884
05/13/2013 63.6 65.02 63.17 64.87 673,944
05/10/2013 67 67.2075 61.68 63.9 1,740,934
05/09/2013 67.64 69.07 66.86 67.08 398,854
05/08/2013 68.19 68.41 66.33 67.52 432,915
05/07/2013 69 69.45 68 68.17 386,531
05/06/2013 68.17 68.99 67.67 68.78 365,551
05/03/2013 65.14 69.37 61.76 68 3,191,353
05/02/2013 80.61 82 80.61 81.79 159,474
05/01/2013 81.53 81.88 80.58 80.62 211,121
04/30/2013 80.86 81.67 80.39 81.62 129,172
04/29/2013 80 81.37 79.58 81.27 224,146
04/26/2013 79.16 80 78.79 79.76 140,221
04/25/2013 79.5 79.5 78.82 79.23 98,160
04/24/2013 79.01 79.35 78.55 79.1 118,920
04/23/2013 78.53 79.06 77.63 79.04 106,141
04/22/2013 79.01 79.27 77.1 77.98 159,028
04/19/2013 75.75 78.95 74.46 78.7 336,366
04/18/2013 76.08 76.09 74.305 75 180,798
04/17/2013 76.65 77.14 75.65 76.08 118,473
04/16/2013 76.92 77.82 76.2143 77.11 279,713
04/15/2013 77.81 78.08 76.12 76.38 217,718
04/12/2013 79.12 79.48 77.83 78.19 122,915
04/11/2013 79.17 79.81 79 79.69 99,017
04/10/2013 78.21 79.24 77.77 79.19 112,990
04/09/2013 78.41 78.71 77.78 77.91 85,472
04/08/2013 78.6 78.7 77.77 78.39 99,195
04/05/2013 78.12 78.88 78.08 78.47 138,869
04/04/2013 79.06 80.15 78.87 79.23 100,073
04/03/2013 79.6 80.03 78.64 79.03 176,575
04/02/2013 79.92 80.4399 79.14 79.33 75,511
04/01/2013 79.96 80.0799 78.32 79.53 120,752
03/28/2013 79.65 80.53 79.36 79.98 208,601
03/27/2013 79 79.735 78.32 79.54 108,342
03/26/2013 79.48 80.08 78.85 79.42 92,528
03/25/2013 78.72 79.43 78.51 79.31 202,869
03/22/2013 78.38 78.87 77.98 78.53 118,518
03/21/2013 78.02 78.53 77.34 77.82 94,043
03/20/2013 78.91 79.4 78.27 78.72 82,552
03/19/2013 78.05 78.98 77.83 78.29 114,885
03/18/2013 77.95 78.64 77.5 77.86 90,004
03/15/2013 78.61 78.76 77.93 78.65 183,670
03/14/2013 78.89 78.89 77.78 78.52 202,141
03/13/2013 79 79.58 78.4 78.54 114,441
03/12/2013 78.82 79.31 78.69 79.1 115,826
03/11/2013 79.02 79.5 78.47 79.18 237,738
03/08/2013 78 79.3495 77.85 79.25 104,639
03/07/2013 77.77 78 77.3 77.63 58,248
03/06/2013 77.94 78.03 77.38 77.84 74,401
03/05/2013 77.51 77.87 77.12 77.69 98,625
03/04/2013 77.41 77.95 76.44 77.1 66,839
03/01/2013 76.68 78.05 76.46 77.79 139,668
02/28/2013 76.96 77.65 75.98 77.19 130,024
02/27/2013 76.47 77.51 76.47 77.05 118,785
02/26/2013 77 77.015 76.45 76.65 191,469
02/25/2013 78.4 78.95 76.42 76.54 190,994
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.