CHE
Chemed Inc
$332.82
1.16 (0.35%)
CHE Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
CHE Stock Predictions, Articles, and Chemed Inc News
Hottest Services Stocks Now – IDN AKAM ATHM BLKB
The following stocks were the biggest movers and shakers in the Services sector today.
10 Health Care Providers & Services Stocks to Sell Now
The ratings of 10 Health Care Providers & Services stocks are down this week, according to the Portfolio Grader database. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
5 Health Care Providers & Services Stocks to Sell Now
This week, the overall grades of 5 Health Care Providers & Services stocks are lower, according to the Portfolio Grader database. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Biggest Movers in Services Stocks Now – HMNY WHLM TWTR DHX
The following stocks were moving the Services sector today.
10 Health Care Providers & Services Stocks to Sell Now
This week, the overall grades of 10 Health Care Providers & Services stocks are lower, according to the Portfolio Grader database. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
13 Health Care Providers & Services Stocks to Sell Now
This week, the overall grades of 13 Health Care Providers & Services stocks are lower, according to the Portfolio Grader database. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Hottest Services Stocks Now – EXAS NFLX MWW FVE
The following stocks were moving the Services sector today.
5 Best Healthcare Bargain Stocks to Buy (AAC, AMED, AMSG, CHE, RDNT)
The outpatient healthcare services sector is critical to the overall healthcare market, and here are 5 plays to make today in this arena
Biggest Movers in Healthcare Stocks Now – CHE CMN ENSG BABY
Healthcare stocks rose broadly on Wall Street on Monday, with the sector seeing an overall increase of 0.3%.
Biggest Movers in Healthcare Stocks Now – WCG CHE BSX PRGO
Healthcare stocks finished down 1.5% on Wall Street on Wednesday.
Hottest Healthcare Stocks Now – TFX DVA MSA SNN
Healthcare stocks finished down broadly on Wall Street today, with the sector seeing an overall decline of 0.7%.
Hottest Healthcare Stocks Now – ACAD ISIS INCY LXRX
Healthcare stocks finished flat today on Wall Street.
Biggest Movers in Healthcare Stocks Now – SRPT EBS EXAM MSA
Healthcare stocks rose broadly on Wall Street on Monday, with the sector seeing an overall increase of 0.8%.
AIG, MON Top 9 Dividend Stocks Increasing Payouts
These 9 stocks are increasing their dividends in a big way, and investors worried about a Fed rate hike could do worse than to invest in these stocks.
Biggest Movers in Healthcare Stocks Now – LCI BDX WST CHE
Healthcare stocks rose 0.2% on Wall Street today.
Biggest Movers in Healthcare Stocks Now – MMSI BCR ZIOP THRX
Healthcare stocks fell on Wall Street so far on Friday, down 1.4%.
Biggest Movers in Healthcare Stocks Now – LCI PODD MD EW
Healthcare stocks finished up broadly on Wall Street on Tuesday, with the sector seeing an overall increase of 0.4%.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
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!
