CHE

Chemed Inc

$332.82 1.16 (0.35%)
16:07 EDT CHE Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.16 (0.35%)
P/E:       49.38
Market Cap:       5.30B
EPS:       6.74
Volume:       68,700
Day's Range:       330.50 - 333.50
52wk Range:       260.03 - 341.18
Previous Close:       332.82
Historical Data for CHE
Date Open High Low Volume Close Change %
05/24/19 332.93 333.50 330.50 68,703 332.82 1.16   0.35%
05/23/19 335.51 335.78 330.00 83,029 331.66 -5.45   -1.62%
05/22/19 339.31 341.18 333.93 85,478 337.11 -2.68   -0.79%
05/21/19 334.14 339.99 332.51 113,524 339.79 7.71   2.32%
05/20/19 330.18 333.37 330.00 117,457 332.08 0.34   0.10%
05/17/19 333.88 337.51 331.57 98,500 331.74 -3.62   -1.08%
05/16/19 333.04 338.23 333.04 72,535 335.36 2.67   0.80%
05/15/19 328.23 333.80 328.23 58,293 332.69 3.36   1.02%
05/14/19 331.75 334.84 329.25 117,709 329.33 -2.56   -0.77%
05/13/19 330.47 333.08 329.51 170,973 331.89 -2.74   -0.82%
05/10/19 331.73 335.67 328.88 127,100 334.63 2.08   0.63%
05/09/19 329.07 334.12 327.04 96,327 332.55 2.48   0.75%
05/08/19 332.00 333.74 329.67 112,544 330.07 -2.09   -0.63%
05/07/19 331.14 332.63 330.00 116,914 332.16 -1.02   -0.31%
05/06/19 326.83 333.42 326.83 84,128 333.18 2.08   0.63%
05/03/19 328.56 331.22 326.23 120,100 331.10 4.42   1.35%
05/02/19 322.29 326.68 320.70 116,023 326.68 5.12   1.59%
05/01/19 328.74 330.04 321.00 130,049 321.56 -5.22   -1.60%
04/30/19 332.00 332.00 316.16 164,516 326.78 -3.83   -1.16%
04/29/19 329.19 331.83 320.45 83,631 330.61 1.74   0.53%
04/26/19 326.14 328.96 323.74 102,600 328.87 2.73   0.84%
04/25/19 327.70 329.13 324.10 104,554 326.14 -1.31   -0.40%
04/24/19 325.36 329.91 325.36 146,421 327.45 1.63   0.50%
04/23/19 318.97 326.74 318.97 176,584 325.82 7.17   2.25%
04/22/19 315.76 322.33 315.76 84,014 318.65 1.85   0.58%
04/18/19 317.40 321.16 315.42 100,100 316.80 -0.02   -0.01%
04/17/19 324.80 324.83 313.49 91,600 316.82 -7.16   -2.21%
04/16/19 330.00 330.00 321.78 139,743 323.98 -3.46   -1.06%
04/15/19 324.34 328.90 324.07 63,246 327.44 2.99   0.92%
04/12/19 325.65 327.17 323.58 93,600 324.45 0.67   0.21%
04/11/19 324.29 325.27 321.09 88,096 323.78 -0.31   -0.10%
04/10/19 324.22 324.93 322.44 87,346 324.09 0.36   0.11%
04/09/19 321.61 324.28 321.61 69,642 323.73 0.15   0.05%
04/08/19 325.00 325.33 321.40 106,888 323.58 -1.98   -0.61%
04/05/19 324.90 328.48 322.35 74,200 325.56 1.80   0.56%
04/04/19 325.64 325.94 322.04 100,003 323.76 -1.23   -0.38%
04/03/19 324.49 326.52 323.64 101,541 324.99 2.29   0.71%
04/02/19 324.06 324.06 320.00 103,056 322.70 -1.40   -0.43%
04/01/19 322.95 325.05 319.56 118,383 324.10 4.03   1.26%
03/29/19 319.98 323.96 319.58 139,800 320.07 1.10   0.34%
03/28/19 320.67 321.18 317.29 123,493 318.97 -0.50   -0.16%
03/27/19 321.27 323.39 316.08 101,277 319.47 -2.03   -0.63%
03/26/19 321.13 324.51 318.57 172,290 321.50 -0.56   -0.17%
03/25/19 320.72 323.27 318.50 109,594 322.06 1.05   0.33%
03/22/19 325.64 328.57 320.92 87,200 321.01 -6.64   -2.03%
03/21/19 322.93 330.49 322.93 90,297 327.65 3.33   1.03%
03/20/19 326.76 327.87 323.43 83,216 324.32 -2.77   -0.85%
03/19/19 329.28 329.28 325.22 121,365 327.09 -1.68   -0.51%
03/18/19 326.75 329.64 326.58 98,748 328.77 2.39   0.73%
03/15/19 330.31 333.12 326.30 332,600 326.38 -2.90   -0.88%
03/14/19 326.15 329.90 325.32 118,298 329.28 3.07   0.94%
03/13/19 329.74 333.17 326.21 126,790 326.21 -2.08   -0.63%
03/12/19 324.43 328.64 323.63 132,733 328.29 4.73   1.46%
03/11/19 323.16 324.79 321.65 179,338 323.56 0.60   0.19%
03/08/19 322.03 325.45 321.42 91,000 322.96 -0.75   -0.23%
03/07/19 325.47 325.47 321.22 135,305 323.71 -1.63   -0.50%
03/06/19 330.00 332.08 325.15 123,638 325.34 -4.20   -1.27%
03/05/19 332.35 332.35 328.70 169,754 329.54 -2.22   -0.67%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!