Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemed Inc (NY: CHE )

565.52 -2.85 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Nov 29, 2002 8.523 8.523 8.377 8.409 28,007 -0.07(-0.81%)
Nov 27, 2002 8.366 8.517 8.366 8.478 26,475 +0.11(+1.34%)
Nov 26, 2002 8.487 8.487 8.283 8.366 31,508 -0.10(-1.19%)
Nov 25, 2002 8.366 8.466 8.295 8.466 26,694 +0.10(+1.23%)
Nov 22, 2002 8.274 8.363 8.274 8.363 12,909 +0.09(+1.13%)
Nov 21, 2002 8.306 8.329 8.215 8.270 20,786 +0.01(+0.11%)
Nov 20, 2002 8.229 8.261 8.142 8.261 36,103 +0.01(+0.14%)
Nov 19, 2002 8.341 8.466 8.249 8.249 47,700 -0.12(-1.39%)
Nov 18, 2002 8.677 8.677 8.363 8.366 68,924 -0.28(-3.25%)
Nov 15, 2002 8.592 8.649 8.517 8.647 26,257 +0.02(+0.24%)
Nov 14, 2002 8.213 8.626 8.213 8.626 53,170 +0.42(+5.15%)
Nov 13, 2002 8.089 8.302 8.089 8.203 65,861 +0.11(+1.30%)
Nov 12, 2002 7.952 8.112 7.952 8.098 66,080 +0.13(+1.69%)
Nov 11, 2002 8.146 8.151 7.964 7.964 54,483 -0.21(-2.52%)
Nov 08, 2002 8.272 8.295 8.124 8.169 36,541 -0.07(-0.83%)
Nov 07, 2002 8.226 8.249 8.169 8.238 46,825 -0.01(-0.14%)
Nov 06, 2002 8.249 8.318 8.192 8.249 40,260 -0.05(-0.55%)
Nov 05, 2002 8.192 8.318 8.169 8.295 108,748 +0.10(+1.26%)
Nov 04, 2002 8.135 8.224 8.130 8.192 48,575 +0.03(+0.42%)
Nov 01, 2002 8.032 8.158 8.032 8.158 43,105 +0.10(+1.28%)
Oct 31, 2002 7.998 8.060 7.954 8.055 57,109 +0.06(+0.71%)
Oct 30, 2002 7.746 7.998 7.746 7.998 54,921 +0.25(+3.24%)
Oct 29, 2002 7.662 7.746 7.518 7.746 35,884 +0.08(+1.04%)
Oct 28, 2002 7.806 7.813 7.644 7.666 21,005 -0.13(-1.61%)
Oct 25, 2002 7.760 7.792 7.650 7.792 44,199 +0.04(+0.56%)
Oct 24, 2002 7.735 7.808 7.724 7.749 81,615 +0.04(+0.47%)
Oct 23, 2002 7.616 7.712 7.449 7.712 57,328 +0.04(+0.51%)
Oct 22, 2002 7.895 7.918 7.673 7.673 28,882 -0.28(-3.51%)
Oct 21, 2002 7.749 7.952 7.724 7.952 44,418 +0.21(+2.65%)
Oct 18, 2002 7.861 7.861 7.708 7.746 48,794 -0.11(-1.45%)
Oct 17, 2002 7.449 7.861 7.449 7.861 73,301 +0.59(+8.18%)
Oct 16, 2002 7.427 7.445 7.267 7.267 24,944 -0.21(-2.75%)
Oct 15, 2002 7.125 7.472 7.125 7.472 26,038 +0.35(+4.84%)
Oct 14, 2002 6.970 7.127 6.970 7.127 39,823 +0.16(+2.26%)
Oct 11, 2002 6.807 6.992 6.807 6.970 45,293 +0.17(+2.52%)
Oct 10, 2002 6.752 6.826 6.672 6.798 44,855 +0.02(+0.34%)
Oct 09, 2002 6.942 6.970 6.700 6.775 36,541 -0.16(-2.31%)
Oct 08, 2002 6.990 7.072 6.935 6.935 40,042 +0.00(+0.03%)
Oct 07, 2002 7.129 7.164 6.922 6.933 31,727 -0.22(-3.13%)
Oct 04, 2002 7.632 7.650 7.157 7.157 60,829 -0.46(-6.00%)
Oct 03, 2002 7.296 7.614 7.296 7.614 77,896 +0.28(+3.80%)
Oct 02, 2002 7.369 7.527 7.319 7.335 40,917 -0.09(-1.23%)
Oct 01, 2002 7.061 7.427 7.029 7.427 56,890 +0.40(+5.62%)
Sep 30, 2002 7.084 7.107 7.015 7.031 17,723 -0.10(-1.38%)
Sep 27, 2002 7.193 7.312 7.107 7.129 25,600 -0.08(-1.11%)
Sep 26, 2002 7.164 7.209 7.084 7.209 28,664 +0.09(+1.28%)
Sep 25, 2002 6.958 7.118 6.924 7.118 49,888 +0.25(+3.66%)
Sep 24, 2002 6.878 6.878 6.798 6.867 36,103 -0.03(-0.50%)
Sep 23, 2002 6.992 6.992 6.794 6.901 85,116 -0.14(-1.95%)
Sep 20, 2002 7.082 7.084 6.988 7.038 44,637 +0.03(+0.46%)
Sep 19, 2002 7.244 7.278 6.958 7.006 29,758 -0.22(-3.07%)
Sep 18, 2002 7.289 7.347 7.198 7.228 29,101 -0.08(-1.16%)
Sep 17, 2002 7.609 7.632 7.312 7.312 25,600 -0.25(-3.32%)
Sep 16, 2002 7.564 7.609 7.532 7.564 12,909 +0.01(+0.15%)
Sep 13, 2002 7.598 7.598 7.495 7.552 37,635 -0.06(-0.75%)
Sep 12, 2002 7.701 7.701 7.541 7.609 42,667 -0.04(-0.57%)
Sep 11, 2002 7.735 7.781 7.518 7.653 43,980 -0.11(-1.35%)
Sep 10, 2002 7.838 7.838 7.724 7.758 29,101 -0.03(-0.44%)
Sep 09, 2002 7.724 7.792 7.644 7.792 19,692 +0.10(+1.34%)
Sep 06, 2002 7.438 7.689 7.427 7.689 24,944 +0.29(+3.86%)
Sep 05, 2002 7.575 7.689 7.404 7.404 30,195 -0.16(-2.09%)
Sep 04, 2002 7.244 7.561 7.129 7.561 45,731 +0.32(+4.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.