Chemed Stock Price History, CHE Historical Prices

Add to My Stocks
$187.48 $3.69 (1.93%) CHE stock closing price Aug 17, 2017 (Closing)

Chemed stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Chemed P/E ratio, and PS ratio. The Chemed stock price history chart shows that the stock price reached a high of 211.35 on 09 Jun, 2017, and a low of 32.04 on 09 Jun, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-17190.50194.42187.44187.486922846.991.86
2017-08-16190.00192.56190.00191.176542547.911.89
2017-08-15193.56194.56189.55189.7716936347.561.88
2017-08-14193.55198.10192.43193.1811668448.421.91
2017-08-11191.18194.82190.87191.8810378548.091.90
2017-08-10194.94194.94191.45192.1810264948.171.90
2017-08-09197.99199.00193.27195.359646848.961.93
2017-08-08196.91201.67195.74198.797292849.821.97
2017-08-07197.89198.78196.26197.4010224449.471.95
2017-08-04195.54198.25194.23197.989365349.621.96
2017-08-03194.85197.40192.83194.839036348.831.93
2017-08-02197.89198.49194.80195.167071748.911.93
2017-08-01198.40200.26197.50197.848403349.581.96
2017-07-31200.69200.69196.83197.5010572249.501.96
2017-07-28201.02203.28199.40199.9814009950.121.98
2017-07-27203.55205.70200.05201.4514900950.491.99
2017-07-26200.90209.85196.12202.4527791150.742.00
2017-07-25205.54208.78201.94202.6612656429.722.06
2017-07-24203.33205.98202.20204.7012305330.022.09
2017-07-21204.54205.69202.35203.4310271929.832.07
2017-07-20202.71204.33202.27203.3412509629.822.07
2017-07-19202.28203.74201.16202.0410117129.632.06
2017-07-18205.54205.54201.83202.009061729.622.06
2017-07-17206.90208.75204.80205.7510152330.172.10
2017-07-14202.51206.87201.44206.3110122230.252.10
2017-07-13203.25203.66200.71202.5114790429.692.06
2017-07-12206.25207.66202.33203.2710444829.812.07
2017-07-11204.09206.53202.82205.5913743230.152.09
2017-07-10204.64206.71201.91202.799851629.742.07
2017-07-07201.98205.49200.94205.017342930.062.09
2017-07-06204.67205.00200.79201.2615167429.512.05
2017-07-05204.65207.68201.61205.979009130.202.10
2017-07-03204.64206.20202.77204.693086530.012.09
2017-06-30205.81206.16203.46204.536881729.992.08
2017-06-29204.38205.57201.59205.289747130.102.09
2017-06-28203.85208.08202.51204.5011233929.992.08
2017-06-27205.00206.02202.67202.766132729.732.07
2017-06-26206.93206.93203.33205.338397430.112.09
2017-06-23204.00206.31203.63206.1015046430.222.10
2017-06-22204.93206.56203.05204.1510273729.932.08
2017-06-21204.11206.12203.35205.227801630.092.09
2017-06-20208.06208.79203.84203.8510538129.892.08
2017-06-19207.22209.87205.43208.228553730.532.12
2017-06-16205.34208.16203.71206.6216552230.302.10
2017-06-15205.53206.82202.85206.698326830.312.11
2017-06-14209.25211.39206.51207.4713386330.422.11
2017-06-13206.00209.42205.23208.5210243530.582.12
2017-06-12210.68211.27204.49206.7814027530.322.11
2017-06-09209.00214.67206.64211.3512566030.992.15
2017-06-08210.30210.30207.44209.367868130.702.13
2017-06-07207.47210.28206.40209.9210535330.782.14
2017-06-06205.78208.32205.18207.109679730.372.11
2017-06-05208.79208.79204.88205.657737330.152.09
2017-06-02208.60211.61208.14208.799762030.612.13
2017-06-01204.40209.58202.96208.229880530.532.12
2017-05-31202.99205.57199.37204.668996430.012.08
2017-05-30202.37203.81200.02202.135510129.642.06
2017-05-290.000.000.00202.980N/AN/A
2017-05-26201.90204.33199.00202.987692129.762.07
2017-05-25201.26202.66200.12201.828384929.592.06
2017-05-24201.07201.35198.83200.518475729.402.04
2017-05-23200.26203.22199.02201.638573929.572.05
2017-05-22198.36200.10197.29199.446469429.242.03
2017-05-19197.09199.60194.62197.739279728.992.01
2017-05-18197.74201.00196.71197.3110813528.932.01
2017-05-17199.75201.13196.50197.7314366828.992.01
2017-05-16204.41204.41200.20202.266777629.662.06
2017-05-15203.75205.13201.91203.487687729.842.07
2017-05-12202.56205.00202.39203.989462729.912.08
2017-05-11204.49204.80201.20203.287259529.812.07
2017-05-10203.55206.72203.29205.7913573830.172.10
2017-05-09204.82206.89202.07203.1611647829.792.07
2017-05-08204.52208.97203.32204.329193129.962.08
2017-05-05208.00209.99204.29205.1810887330.092.09
2017-05-04205.33208.03203.15207.979006030.492.12
2017-05-03204.58207.11203.51204.0011481829.912.08
2017-05-02203.83206.79203.35205.879079230.192.10
2017-05-01202.00204.05200.53203.749596229.872.08
2017-04-28204.98205.45200.43201.3810440329.532.05
2017-04-27195.84216.01195.84204.9925046630.062.09
2017-04-26186.27191.00186.27190.0513373829.281.95
2017-04-25187.00189.10184.81186.287043128.701.91
2017-04-24187.86187.86184.61185.895346828.641.91
2017-04-21185.11185.67183.96185.284365428.551.90
2017-04-20185.17185.81181.41185.205947428.541.90
2017-04-19182.30186.74182.05184.344902827.031.88
2017-04-18183.09183.73178.44182.057258126.691.85
2017-04-17182.67184.52181.70183.426181726.891.87
2017-04-140.000.000.00182.020N/AN/A
Get more Data

Chemed Stock Chart

View CHE PE ratio, PS ratio stocks charts and compare with peers.
CHE Chart
Note: Compare Chemed stock price history with the index and industry peers.

Chemed Historical Prices: Past 5 years

Max Stock Price 211.35 Jun 09,2017
Min Stock Price 62.7 Nov 14,2012
Avg Stock Price 116.28

Chemed Historical PE ratio: Past 5 years

Max PE Ratio 50.74 Jul 26,2017
Min PE Ratio 13.48 May 10,2013
Avg PE Ratio 21.27

Chemed Historical PS ratio: Past 5 years

Max PS Ratio 2.15 Jun 09,2017
Min PS Ratio 0.82 May 10,2013
Avg PS Ratio 1.33

CHE Industry Peers

Company Price Change (%)
Envision Hlthcr (EVHC)49.881.14 (2.23%)
Healthsouth (HLS)43.650.67 (1.51%)
Amedisys (AMED)49.171.79 (3.51%)
Almost Family (AFAM)48.50.75 (1.52%)
Lhc (LHCG)63.861.37 (2.1%)
Civitas (CIVI)18.10 (0%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)

Chemed historical quotes helps an investor analyze a company's history and do Chemed stock analysis . Chemed stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. CHE saw a high of 194.42, and a low of 187.44 on last trading day. The average P/S ratio was 1.15 as can be seen by Chemed stock price history. .