Chemed Stock Price History, CHE Historical Prices

Add to My Stocks
$261.22 $5.31 (2.07%) CHE stock closing price Feb 23, 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 $273.15 on Jan 29, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 254.7 260.43 252.14 254.56 162,123 56.57 2.48
2018-02-15 267.99 267.99 243.95 255.28 195,778 56.73 2.48
2018-02-14 247.85 256.85 247.85 253.73 140,326 56.38 2.47
2018-02-13 250.8 252.49 248.56 249.38 109,070 55.42 2.43
2018-02-12 254.12 256.83 251.01 252.63 95,164 56.14 2.46
2018-02-09 251.51 255.7 244.29 253.43 93,327 56.32 2.47
2018-02-08 256.72 258.08 248.87 248.87 72,723 55.3 2.42
2018-02-07 252.56 260.13 252.56 257.09 81,513 57.13 2.5
2018-02-06 246.26 254.53 244.21 252.5 116,207 56.11 2.46
2018-02-05 257.79 261.43 250.51 251.92 82,876 55.98 2.45
2018-02-02 263.58 264.44 259.14 259.39 89,335 57.64 2.52
2018-02-01 259.86 266.19 256.85 265.31 121,996 58.96 2.58
2018-01-31 266.92 268.16 260.57 260.57 149,380 57.9 2.54
2018-01-30 270.44 271.75 263.87 265.52 123,003 59 2.58
2018-01-29 270.94 275.84 270.47 273.15 91,418 60.7 2.66
2018-01-26 268.63 271.2 267.84 271.17 52,186 60.26 2.64
2018-01-25 268.04 269.11 265.73 268.74 151,720 59.72 2.62
2018-01-24 269.23 271.9 265.34 267.81 104,569 59.51 2.61
2018-01-23 267.23 269.9 264.81 268.05 102,510 59.57 2.61
2018-01-22 266.36 268.38 265.85 267.53 74,036 59.45 2.6
2018-01-19 262.95 268.53 262.6 266.44 74,942 59.21 2.59
2018-01-18 263.61 264.54 261.5 263.43 54,456 58.54 2.56
2018-01-17 262.95 264.48 260.53 263.97 85,893 58.66 2.57
2018-01-16 263.97 265.15 260.79 261.61 91,731 58.14 2.55
2018-01-12 264.75 266.31 259.31 262.16 97,510 58.26 2.55
2018-01-11 260.62 264.73 260.62 264.11 73,039 58.69 2.57
2018-01-10 258.68 260.47 254.2 259.73 78,647 57.72 2.53
2018-01-09 256.64 261.91 256.19 260.05 140,104 57.79 2.53
2018-01-08 254.93 257.78 252.6 256.54 127,442 57.01 2.5
2018-01-05 254.01 256.57 251.82 255.78 80,801 56.84 2.49
2018-01-04 248.92 254.09 248.92 252.54 92,229 56.12 2.46
2018-01-03 248.22 249.93 245.76 248.22 69,540 55.16 2.42
2018-01-02 244.29 247.95 243.68 246.98 105,451 54.88 2.4
2017-12-29 242.9 245.32 242.4 243.02 73,336 54 2.37
2017-12-28 242.45 243.39 240.33 242.66 40,742 53.92 2.36
2017-12-27 241.6 244.02 241.32 242.11 36,607 53.8 2.36
2017-12-26 241.88 244.34 239.87 241.71 32,659 53.71 2.35
2017-12-22 241.17 243.89 240.67 242.41 38,603 53.87 2.36
2017-12-21 240.74 243.3 240.6 241.38 34,954 53.64 2.35
2017-12-20 241.37 243.66 240.91 240.99 68,983 53.55 2.35
2017-12-19 239.53 243.03 239.53 240.24 154,762 53.39 2.34
2017-12-18 241.02 243.8 236.74 239.08 120,322 53.13 2.33
2017-12-15 236.8 241.11 236.31 239.53 280,539 53.23 2.33
2017-12-14 237.4 238.68 234.38 234.83 75,494 52.18 2.29
2017-12-13 235.21 238.36 234.15 237 115,786 52.67 2.31
2017-12-12 234.9 237.82 234.77 235.21 124,933 52.27 2.29
2017-12-11 238.72 238.84 234 234.76 87,315 52.17 2.28
2017-12-08 238.56 241.24 237.02 238.65 139,738 53.03 2.32
2017-12-07 239.19 240.69 235.87 237.92 115,780 52.87 2.32
2017-12-06 240.57 240.73 238.54 238.83 80,442 53.07 2.32
2017-12-05 242.65 243.72 240.21 240.79 89,371 53.51 2.34
2017-12-04 249.76 251 242.34 242.75 82,900 53.94 2.36
2017-12-01 246.03 248.31 240.53 247.53 135,158 55.01 2.41
2017-11-30 246.22 247.11 243.66 245.94 95,754 54.65 2.39
2017-11-29 242.28 245.9 240.86 245.45 85,594 54.54 2.39
2017-11-28 240.51 242.55 239.58 241.94 102,175 53.76 2.35
2017-11-27 239.42 241.85 238.64 240.22 90,683 53.38 2.34
2017-11-24 238.3 240.94 236.38 239.83 72,279 53.3 2.33
2017-11-23 0 0 0 238.16 0 - -
2017-11-22 238.13 241.57 236.67 238.16 82,969 52.92 2.32
2017-11-21 231.93 238.4 231.23 238.14 124,636 52.92 2.32
2017-11-20 231.39 231.73 227.98 231.6 102,476 51.47 2.25
2017-11-17 231.72 235.01 231 231.61 96,000 51.47 2.25
2017-11-16 233.01 235.47 231.88 233.07 133,363 51.79 2.27
2017-11-15 229.8 233.79 227.14 232.42 140,630 51.65 2.26
2017-11-14 230.42 232.72 229.9 231.79 127,160 51.51 2.26
2017-11-13 230.41 232.29 227.22 231.31 97,147 51.4 2.25
2017-11-10 230.7 231.93 229.52 231.12 97,525 51.36 2.25
2017-11-09 232.16 232.74 230.54 231.13 83,105 51.36 2.25
2017-11-08 231.78 233.53 230.35 232.79 101,678 51.73 2.27
2017-11-07 230.35 233.95 229.23 232.36 108,481 51.64 2.26
2017-11-06 233.62 234.54 228.66 231.65 127,907 51.48 2.25
2017-11-03 229.86 235.96 227.85 235.01 126,788 52.22 2.29
2017-11-02 224.1 230.92 222.97 229.86 145,812 51.08 2.24
2017-11-01 224.36 224.86 219.35 224.45 129,145 49.88 2.18
2017-10-31 225.02 225.19 221.49 223.43 122,416 49.65 2.17
2017-10-30 230.77 231.59 221.08 222.65 137,333 49.48 2.17
2017-10-27 218.04 233.5 218.04 232.2 139,522 51.6 2.26
2017-10-26 213.1 215.07 208.88 211.43 91,469 52.99 2.09
2017-10-25 210.89 213.58 209.75 212.81 104,752 53.34 2.11
2017-10-24 208.57 210.79 206.8 210.62 66,715 52.79 2.09
2017-10-23 210.2 210.95 207.4 208.3 79,496 52.21 2.06
2017-10-20 210.89 211.79 209.03 210.2 63,539 52.68 2.08
2017-10-19 204.96 209.19 203.84 209.07 80,266 52.4 2.07
2017-10-18 203.63 207.63 201.32 205.54 92,450 51.51 2.04
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 Price273.15Jan 29,2018
Min Stock Price63.9May 10,2013
Avg Stock Price132.75

Chemed Historical PE ratio: Past 5 years

Max PE Ratio60.7Jan 29,2018
Min PE Ratio13.48May 10,2013
Avg PE Ratio25.09

Chemed Historical PS ratio: Past 5 years

Max PS Ratio2.66Jan 29,2018
Min PS Ratio0.82May 10,2013
Avg PS Ratio1.46

CHE Industry Peers

Company Price Change (%)
Encompass Hlth (EHC)53.020.02 (0.04%)
Envision Hlthcr (EVHC)37.190.47 (1.25%)
Surgical Care Affiliates (SCAI)55.870 (0%)
Civitas (CIVI)12.80.15 (1.19%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
Civitas (CIVI)12.80.15 (1.19%)
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 $261.86, and a low of $256.81 on last trading day. The company's P/S ratio was at a high of 2.66 on Jan 29, 2018 according to our Chemed stock history data.