Chemed Stock Price History, CHE Historical Prices

Add to My Stocks
$318.13 $8.25 (2.53%) CHE stock closing price Jun 22, 2018 (Closing)

Chemed stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Chemed price to earnings ratio data. The Chemed stock price history chart shows that the stock price was at a high of $333.26 on May 18, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 326.49 326.49 317.04 318.13 1,504,517 47.55 3.01
2018-06-20 322.76 327.91 320.9 321.38 408,616 48.04 3.04
2018-06-19 327.49 327.49 320.27 322.91 228,633 48.27 3.06
2018-06-18 322.75 328.46 319.92 327.99 305,115 49.03 3.11
2018-06-15 326.38 327.96 323.68 323.68 2,522,446 48.38 3.07
2018-06-14 321.71 326.87 320.03 326.64 181,486 48.83 3.09
2018-06-13 321.89 322.52 319 320.59 162,172 47.92 3.04
2018-06-12 323 323.03 318.87 321.29 150,398 48.03 3.04
2018-06-11 326.8 326.99 321.05 323.44 169,250 48.35 3.06
2018-06-08 323.16 329.64 321.69 326.99 127,684 48.88 3.1
2018-06-07 329.08 329.14 322.05 323.53 135,574 48.36 3.06
2018-06-06 332.16 332.5 327.22 329.47 214,367 49.25 3.12
2018-06-05 329.6 332.9 328.66 332.16 170,581 49.65 3.15
2018-06-04 330.06 330.49 328.3 330.36 141,931 49.38 3.13
2018-06-01 327.77 330.86 325.44 328.86 139,896 49.16 3.11
2018-05-31 330.05 330.05 324.39 326 127,565 48.73 3.09
2018-05-30 327.29 332.26 327.04 330 131,480 49.33 3.13
2018-05-29 324.67 326.76 322.18 326.52 117,568 48.81 3.09
2018-05-25 328.2 329 324 325.39 82,031 48.64 3.08
2018-05-24 327.5 329.66 321.97 328.24 104,937 49.06 3.11
2018-05-23 325.35 328.63 324.12 328.04 156,877 49.03 3.11
2018-05-22 332.53 332.53 325.24 325.95 163,953 48.72 3.09
2018-05-21 335.01 335.99 331.51 332.01 127,529 49.63 3.14
2018-05-18 333.59 335 332.06 333.26 82,151 49.82 3.16
2018-05-17 331.99 333.7 330.84 331.85 62,750 49.6 3.14
2018-05-16 327.34 333.94 327.34 332.07 154,043 49.64 3.14
2018-05-15 326.59 327.49 323.7 326.43 101,047 48.79 3.09
2018-05-14 329.93 331.36 326 328 85,670 49.03 3.11
2018-05-11 326.18 330.24 325.09 329.94 77,142 49.32 3.12
2018-05-10 324.33 328.78 322.59 326.41 144,930 48.79 3.09
2018-05-09 320.48 324.19 316.89 324.19 112,611 48.46 3.07
2018-05-08 314.98 320.6 313.73 320.48 113,052 47.9 3.04
2018-05-07 316.99 316.99 313.76 314.98 130,649 47.08 2.98
2018-05-04 311.92 317.94 310.01 316.26 90,173 47.27 3
2018-05-03 310.43 314.21 302.94 312.38 106,666 46.69 2.96
2018-05-02 309.18 313.81 307.64 311.83 158,059 46.61 2.95
2018-05-01 308.42 310.69 304.3 309.97 97,842 46.33 2.94
2018-04-30 310.83 311.59 308.22 308.22 168,340 46.07 2.92
2018-04-27 305.88 311.45 303.44 310.1 87,676 46.35 2.94
2018-04-26 307.53 309.89 303.72 305.16 116,888 45.61 2.89
2018-04-25 303 307.59 299.66 306.34 127,655 45.79 2.9
2018-04-24 302.3 304.98 296.93 303.56 189,483 45.38 2.87
2018-04-23 305.26 305.26 300.18 302.7 134,091 45.25 2.87
2018-04-20 301 313.25 301 302.85 161,846 45.27 2.87
2018-04-19 293.54 295.79 290.53 292.09 112,017 50.27 2.81
2018-04-18 291.54 295.54 290.77 293.96 98,411 50.6 2.83
2018-04-17 288.47 291.9 286.18 290.71 100,532 50.04 2.8
2018-04-16 284.4 287.47 283.16 286.36 49,190 49.29 2.75
2018-04-13 283.6 284.99 281.94 283.02 90,576 48.71 2.72
2018-04-12 282.75 285.28 281.24 282.72 71,271 48.66 2.72
2018-04-11 279.64 281.83 276.29 281.42 66,108 48.44 2.71
2018-04-10 276.54 283.55 274.28 280.34 134,919 48.25 2.7
2018-04-09 275.52 282.84 274.39 274.48 108,581 47.24 2.64
2018-04-06 279.43 283.5 273.11 274.87 52,820 47.31 2.64
2018-04-05 279 281.83 278.61 281.39 82,605 48.43 2.71
2018-04-04 271.02 278.86 271.02 278.19 95,010 47.88 2.68
2018-04-03 268.65 274.22 267.65 273.62 139,281 47.1 2.63
2018-04-02 273.2 277.21 264.37 268.07 110,202 46.14 2.58
2018-03-30 0 0 0 272.86 0 - -
2018-03-29 276.26 276.45 272 272.86 98,119 46.96 2.62
2018-03-28 276.52 280.61 275.03 275.18 111,878 47.36 2.65
2018-03-27 280.75 281.31 272.33 276.39 121,539 47.57 2.66
2018-03-26 277.24 281.21 273.48 280.75 230,054 48.32 2.7
2018-03-23 276.57 280.4 274.42 274.56 144,717 47.26 2.64
2018-03-22 278.4 281.46 276.34 276.46 130,778 47.58 2.66
2018-03-21 278.42 282.28 278.42 279.67 103,008 48.14 2.69
2018-03-20 280.09 282.78 272.16 279.26 170,853 48.07 2.69
2018-03-19 280.03 281.24 276.99 280.34 126,518 48.25 2.7
2018-03-16 280.87 283.63 279.64 281.47 242,647 48.45 2.71
2018-03-15 281.5 285.79 280.33 280.58 96,219 48.29 2.7
2018-03-14 281.22 285 278.72 281.36 109,733 48.43 2.71
2018-03-13 282.42 283.63 279 280.4 116,116 48.26 2.7
2018-03-12 279.83 284.71 279.03 281.24 149,824 48.41 2.7
2018-03-09 273.17 281 271.36 279.81 114,178 48.16 2.69
2018-03-08 272.36 273.95 269.14 271.71 112,281 46.77 2.61
2018-03-07 271.24 273.09 267.01 271.74 84,875 46.77 2.61
2018-03-06 267.57 273.62 261.69 273.24 189,407 47.03 2.63
2018-03-05 263.89 268.74 260.8 266.47 107,744 45.86 2.56
2018-03-02 257.72 266.45 257.72 264.09 91,382 45.45 2.54
2018-03-01 259 261.8 255.78 259.21 118,339 44.61 2.49
2018-02-28 264.66 265.41 258.77 259.63 102,061 44.69 2.5
2018-02-27 261.74 267.14 261.08 264.16 86,262 45.47 2.54
2018-02-26 261.26 262.11 258.76 261.07 120,114 44.94 2.51
2018-02-23 256.81 261.86 256.81 261.22 73,244 44.96 2.51
2018-02-22 256.7 261.7 255.05 255.91 93,425 44.05 2.46
2018-02-21 256.36 261.06 256.19 256.56 69,004 44.16 2.47
2018-02-20 252.97 258.75 252.35 256.37 109,169 44.13 2.47
2018-02-19 0 0 0 254.56 0 - -
2018-02-16 254.7 260.43 252.14 254.56 162,123 43.81 2.45
Get more Data

Chemed Stock History 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 Stock Price History: Past 5 years

Max Stock Price333.26May 18,2018
Min Stock Price66.04Sep 10,2013
Avg Stock Price147.45

Chemed Historical PE ratio: Past 5 years

Max PE Ratio60.7Jan 29,2018
Min PE Ratio14.98Sep 10,2013
Avg PE Ratio27.05

Chemed Historical PS ratio: Past 5 years

Max PS Ratio3.16May 18,2018
Min PS Ratio0.84Oct 29,2013
Avg PS Ratio1.58

CHE Industry Peers

Company Price Change (%)
Encompass Hlth (EHC)66.922.19 (3.17%)
Envision Hlthcr (EVHC)44.680.07 (0.16%)
Amedisys (AMED)86.91.03 (1.17%)
Civitas (CIVI)16.850.25 (1.51%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
Civitas (CIVI)16.850.25 (1.51%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)

We provide Chemed share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Chemed stock analysis. Chemed stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. CHE stock saw a high of $326.49, and a low of $317.04 on last trading day. The company's P/S ratio was at a high of 3.16 on May 18, 2018 according to our Chemed stock history data.