Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemed Corp (NY:CHE)

619.47 +4.79 (+0.78%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 615.47 620.43 609.99 614.68 134,958 -3.88(-0.63%)
Apr 01, 2025 617.00 621.52 609.49 618.56 260,403 +3.24(+0.53%)
Mar 31, 2025 607.45 620.00 607.45 615.32 116,086 +9.62(+1.59%)
Mar 28, 2025 610.00 614.65 603.80 605.70 162,388 -6.66(-1.09%)
Mar 27, 2025 612.00 616.88 609.06 612.36 141,164 +3.19(+0.52%)
Mar 26, 2025 611.00 614.82 607.36 609.17 108,213 -0.12(-0.02%)
Mar 25, 2025 605.53 611.89 601.34 609.29 123,742 +2.40(+0.40%)
Mar 24, 2025 594.65 608.91 594.65 606.89 119,230 +12.78(+2.15%)
Mar 21, 2025 598.96 598.96 591.31 594.11 358,340 -7.50(-1.25%)
Mar 20, 2025 600.00 604.75 598.92 601.61 93,913 -2.01(-0.33%)
Mar 19, 2025 607.09 607.09 599.19 603.62 86,118 -2.68(-0.44%)
Mar 18, 2025 609.71 611.47 604.59 606.30 96,441 -1.77(-0.29%)
Mar 17, 2025 593.94 611.99 593.94 608.07 101,238 +9.85(+1.65%)
Mar 14, 2025 594.80 598.53 591.17 598.22 92,078 +8.26(+1.40%)
Mar 13, 2025 591.05 594.62 589.34 589.96 69,258 +0.72(+0.12%)
Mar 12, 2025 595.51 598.00 588.13 589.24 105,449 -9.26(-1.55%)
Mar 11, 2025 599.77 602.85 591.66 598.50 130,803 +1.74(+0.29%)
Mar 10, 2025 597.23 609.15 592.67 596.76 179,157 +1.02(+0.17%)
Mar 07, 2025 591.38 604.94 591.38 595.74 124,996 +1.39(+0.23%)
Mar 06, 2025 593.05 600.80 588.34 594.35 119,157 -0.86(-0.14%)
Mar 05, 2025 586.00 600.00 586.00 595.21 106,099 +7.56(+1.29%)
Mar 04, 2025 590.93 595.48 585.66 587.65 102,295 -3.62(-0.61%)
Mar 03, 2025 599.61 601.01 587.17 591.27 178,604 -9.53(-1.59%)
Feb 28, 2025 583.19 603.43 583.19 600.80 141,070 +14.68(+2.50%)
Feb 27, 2025 568.97 595.92 553.02 586.12 222,122 +40.33(+7.39%)
Feb 26, 2025 548.29 555.64 545.59 545.79 135,146 -4.91(-0.89%)
Feb 25, 2025 548.91 555.25 547.06 550.70 101,616 +3.48(+0.64%)
Feb 24, 2025 544.45 551.24 543.51 547.22 97,889 +1.48(+0.27%)
Feb 21, 2025 546.95 550.95 539.24 545.74 126,425 -3.86(-0.70%)
Feb 20, 2025 555.13 559.49 548.45 549.60 108,004 -5.53(-1.00%)
Feb 19, 2025 547.48 559.72 547.09 555.13 98,061 +5.29(+0.96%)
Feb 18, 2025 550.32 555.66 548.95 549.84 84,564 -3.25(-0.59%)
Feb 14, 2025 561.98 561.98 551.62 553.08 41,063 -7.01(-1.25%)
Feb 13, 2025 550.66 560.64 548.64 560.10 76,135 +11.10(+2.02%)
Feb 12, 2025 550.43 554.33 547.03 549.00 55,864 -4.37(-0.79%)
Feb 11, 2025 550.86 558.69 550.30 553.36 58,302 +0.25(+0.05%)
Feb 10, 2025 550.58 556.74 549.25 553.11 75,390 +3.38(+0.61%)
Feb 07, 2025 557.40 559.78 549.44 549.74 69,800 -3.60(-0.65%)
Feb 06, 2025 561.45 567.39 551.33 553.33 133,911 -9.15(-1.63%)
Feb 05, 2025 562.96 566.95 555.63 562.49 86,535 +5.33(+0.96%)
Feb 04, 2025 551.63 559.65 548.94 557.16 46,480 +2.47(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.