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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Chemed Corp (NY:CHE)

377.61 +1.20 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	374.59	378.00	372.95	377.61	218,481	+1.20(+0.32%)
Apr 14, 2026	385.36	387.30	376.40	376.41	186,852	-11.21(-2.89%)
Apr 13, 2026	385.43	389.86	382.32	387.62	243,426	+1.78(+0.46%)
Apr 10, 2026	391.84	392.81	383.81	385.84	127,661	-5.01(-1.28%)
Apr 09, 2026	392.75	394.79	386.60	390.85	205,172	-4.40(-1.11%)
Apr 08, 2026	390.32	398.00	390.00	395.25	393,650	+6.30(+1.62%)
Apr 07, 2026	388.53	394.01	383.80	388.95	171,244	+2.59(+0.67%)
Apr 06, 2026	378.50	387.43	378.50	386.36	167,261	+5.76(+1.51%)
Apr 02, 2026	379.33	380.92	371.75	380.60	211,446	+3.03(+0.80%)
Apr 01, 2026	378.74	380.66	371.51	377.57	177,063	-0.17(-0.05%)
Mar 31, 2026	377.75	385.46	375.03	377.74	263,515	+3.65(+0.98%)
Mar 30, 2026	371.99	374.58	367.30	374.09	342,171	+5.50(+1.49%)
Mar 27, 2026	372.57	373.44	365.20	368.59	288,791	-3.36(-0.90%)
Mar 26, 2026	373.66	379.21	370.23	371.95	294,678	-2.07(-0.55%)
Mar 25, 2026	375.65	375.97	368.44	374.02	398,141	+0.13(+0.03%)
Mar 24, 2026	371.00	375.39	368.49	373.89	276,283	+0.47(+0.13%)
Mar 23, 2026	377.99	383.83	373.22	373.42	301,568	-4.57(-1.21%)
Mar 20, 2026	383.97	386.48	377.11	377.99	523,981	-6.84(-1.78%)
Mar 19, 2026	384.21	388.28	376.18	384.83	333,344	+1.62(+0.42%)
Mar 18, 2026	396.26	400.06	382.94	383.21	302,945	-16.13(-4.04%)
Mar 17, 2026	398.85	403.34	398.85	399.34	256,972	+1.01(+0.25%)
Mar 16, 2026	404.30	406.17	397.48	398.33	246,314	-3.54(-0.88%)
Mar 13, 2026	403.70	408.74	399.38	401.87	297,645	+2.32(+0.58%)
Mar 12, 2026	404.15	408.69	398.09	399.55	255,564	-3.17(-0.79%)
Mar 11, 2026	398.91	404.53	398.35	402.72	253,429	+1.96(+0.49%)
Mar 10, 2026	402.90	406.15	397.77	400.76	198,842	-2.71(-0.67%)
Mar 09, 2026	405.29	409.33	399.52	403.47	277,335	-4.41(-1.08%)
Mar 06, 2026	409.57	412.14	402.78	407.88	291,532	-4.28(-1.04%)
Mar 05, 2026	407.12	415.56	406.30	412.16	233,015	+1.17(+0.28%)
Mar 04, 2026	420.56	424.67	410.99	410.99	344,818	-13.17(-3.10%)
Mar 03, 2026	415.08	424.85	398.58	424.16	273,410	+2.76(+0.65%)
Mar 02, 2026	409.79	424.40	405.98	421.40	377,675	+11.39(+2.78%)
Feb 27, 2026	394.15	411.06	391.57	410.01	407,825	+13.38(+3.37%)
Feb 26, 2026	400.97	410.40	385.00	396.63	821,531	-69.97(-15.00%)
Feb 25, 2026	468.79	471.42	457.55	466.60	249,088	-1.72(-0.37%)
Feb 24, 2026	476.30	479.90	465.17	468.32	157,074	-10.22(-2.14%)
Feb 23, 2026	475.50	480.66	473.51	478.54	143,151	+3.13(+0.66%)
Feb 20, 2026	472.81	477.63	470.90	475.41	124,634	+3.30(+0.70%)
Feb 19, 2026	467.52	474.02	467.34	472.11	158,320	+4.46(+0.95%)
Feb 18, 2026	471.48	472.12	461.88	467.65	182,490	-5.41(-1.14%)
Feb 17, 2026	476.70	481.38	471.11	473.06	163,298	-0.16(-0.03%)
Feb 13, 2026	466.62	474.75	464.36	473.22	235,943	+9.27(+2.00%)
Feb 12, 2026	466.28	470.79	462.56	463.95	176,676	+1.06(+0.23%)
Feb 11, 2026	450.60	466.85	450.50	462.89	179,235	+10.89(+2.41%)
Feb 10, 2026	449.22	454.94	449.10	452.00	171,099	+3.83(+0.85%)
Feb 09, 2026	448.88	450.44	443.32	448.17	136,021	+0.43(+0.10%)
Feb 06, 2026	456.20	458.93	446.01	447.74	128,926	-5.66(-1.25%)
Feb 05, 2026	446.26	456.00	444.52	453.40	187,322	+9.64(+2.17%)
Feb 04, 2026	434.19	450.36	433.31	443.76	252,310	+10.65(+2.46%)
Feb 03, 2026	433.61	439.00	425.79	433.11	140,579	-2.16(-0.50%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Chemed Corp (NY:CHE)

Historical Prices