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

Chemed Inc (NY: CHE )

554.37 +6.21 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 7.535 7.688 7.533 7.661 42,699 +0.13(+1.67%)
Aug 29, 2002 7.706 7.706 7.508 7.535 53,210 -0.23(-2.94%)
Aug 28, 2002 7.889 7.889 7.764 7.764 15,328 -0.14(-1.73%)
Aug 27, 2002 8.083 8.083 7.901 7.901 27,809 -0.17(-2.07%)
Aug 26, 2002 7.969 8.067 7.901 8.067 22,554 +0.08(+0.94%)
Aug 23, 2002 7.866 7.992 7.825 7.992 34,597 +0.13(+1.66%)
Aug 22, 2002 7.741 7.878 7.741 7.862 19,488 +0.16(+2.11%)
Aug 21, 2002 7.725 7.752 7.649 7.700 28,904 +0.00(+0.03%)
Aug 20, 2002 7.843 7.843 7.695 7.697 11,824 +0.05(+0.63%)
Aug 16, 2002 7.569 7.649 7.455 7.649 34,816 +0.06(+0.75%)
Aug 15, 2002 7.478 7.592 7.355 7.592 37,444 +0.11(+1.53%)
Aug 14, 2002 7.467 7.478 7.273 7.478 40,509 +0.01(+0.15%)
Aug 13, 2002 7.592 7.592 7.467 7.467 17,079 -0.15(-1.95%)
Aug 12, 2002 7.684 7.684 7.579 7.615 12,481 +0.29(+3.89%)
Aug 07, 2002 7.259 7.330 7.168 7.330 20,364 +0.07(+1.01%)
Aug 06, 2002 6.987 7.268 6.987 7.257 44,232 +0.22(+3.18%)
Aug 05, 2002 7.158 7.282 7.033 7.033 50,582 -0.16(-2.22%)
Aug 02, 2002 7.485 7.485 7.193 7.193 32,626 -0.28(-3.76%)
Aug 01, 2002 7.627 7.661 7.451 7.474 16,422 -0.15(-2.01%)
Jul 31, 2002 7.684 7.830 7.627 7.627 32,188 -0.01(-0.15%)
Jul 30, 2002 7.786 7.809 7.467 7.638 57,151 -0.11(-1.47%)
Jul 29, 2002 7.706 7.878 7.672 7.752 63,501 +0.10(+1.34%)
Jul 26, 2002 7.569 7.649 7.512 7.649 38,538 +0.11(+1.52%)
Jul 25, 2002 7.330 7.535 7.238 7.535 68,319 +0.25(+3.45%)
Jul 24, 2002 6.855 7.284 6.832 7.284 112,770 +0.37(+5.38%)
Jul 23, 2002 6.926 6.983 6.850 6.912 174,520 +0.00(+0.07%)
Jul 22, 2002 6.873 6.907 6.793 6.907 113,208 +0.04(+0.57%)
Jul 19, 2002 6.793 6.942 6.770 6.868 213,278 -0.13(-1.86%)
Jul 17, 2002 6.964 7.056 6.668 6.999 98,099 -0.18(-2.57%)
Jul 12, 2002 7.387 7.410 7.147 7.184 5,277,213 -0.18(-2.39%)
Jul 11, 2002 7.419 7.467 7.332 7.359 118,682 -0.11(-1.41%)
Jul 10, 2002 7.706 7.718 7.410 7.464 86,931 -0.23(-3.00%)
Jul 09, 2002 8.175 8.175 7.695 7.695 115,616 -0.49(-6.00%)
Jul 08, 2002 8.220 8.334 8.186 8.186 23,210 -0.06(-0.72%)
Jul 05, 2002 7.958 8.312 7.946 8.245 44,451 +0.29(+3.62%)
Jul 04, 2002 8.074 8.074 7.896 7.958 47,078 +0.00(+0.00%)
Jul 03, 2002 8.074 8.074 7.896 7.958 47,078 -0.14(-1.72%)
Jul 02, 2002 8.451 8.483 8.095 8.097 48,173 -0.36(-4.27%)
Jul 01, 2002 8.560 8.563 8.293 8.458 87,807 -0.15(-1.72%)
Jun 28, 2002 8.266 8.734 8.175 8.606 171,673 +0.39(+4.72%)
Jun 27, 2002 8.072 8.277 8.060 8.218 75,326 +0.12(+1.52%)
Jun 26, 2002 8.106 8.197 7.992 8.095 50,582 -0.06(-0.70%)
Jun 25, 2002 8.163 8.298 8.152 8.152 57,370 +0.07(+0.85%)
Jun 21, 2002 7.901 8.083 7.832 8.083 65,034 +0.22(+2.76%)
Jun 20, 2002 7.823 8.008 7.809 7.866 32,188 +0.03(+0.44%)
Jun 19, 2002 7.786 7.866 7.786 7.832 32,845 +0.02(+0.26%)
Jun 18, 2002 7.882 7.896 7.786 7.812 21,678 -0.07(-0.84%)
Jun 17, 2002 7.764 7.878 7.722 7.878 37,882 +0.17(+2.22%)
Jun 14, 2002 7.649 7.706 7.563 7.706 35,473 -0.15(-1.89%)
Jun 12, 2002 8.026 8.028 7.853 7.855 59,779 -0.13(-1.57%)
Jun 11, 2002 8.072 8.136 7.980 7.980 19,269 -0.06(-0.71%)
Jun 10, 2002 7.923 8.220 7.923 8.038 49,487 +0.11(+1.44%)
Jun 07, 2002 7.853 7.930 7.853 7.923 27,809 +0.03(+0.35%)
Jun 06, 2002 8.136 8.136 7.882 7.896 34,159 -0.24(-2.95%)
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.