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

Chemed Inc (NY: CHE )

544.17 -6.92 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2003 7.617 7.627 7.569 7.581 19,269 -0.04(-0.48%)
Feb 27, 2003 7.432 7.617 7.421 7.617 55,399 +0.19(+2.55%)
Feb 26, 2003 7.387 7.432 7.330 7.428 25,400 +0.02(+0.25%)
Feb 25, 2003 7.401 7.410 7.298 7.410 35,254 -0.01(-0.18%)
Feb 24, 2003 7.627 7.627 7.421 7.423 65,034 -0.20(-2.66%)
Feb 21, 2003 7.544 7.627 7.460 7.627 23,429 +0.10(+1.30%)
Feb 20, 2003 7.535 7.569 7.526 7.528 80,143 -0.01(-0.15%)
Feb 19, 2003 7.604 7.617 7.510 7.540 30,656 -0.07(-0.93%)
Feb 18, 2003 7.620 7.711 7.581 7.611 22,335 +0.01(+0.18%)
Feb 14, 2003 7.640 7.649 7.597 7.597 49,268 -0.05(-0.72%)
Feb 13, 2003 7.652 7.727 7.638 7.652 56,275 +0.01(+0.18%)
Feb 12, 2003 7.695 7.789 7.627 7.638 48,392 -0.05(-0.62%)
Feb 11, 2003 7.700 7.700 7.620 7.686 131,382 -0.03(-0.33%)
Feb 10, 2003 7.638 7.741 7.638 7.711 19,707 +0.07(+0.96%)
Feb 07, 2003 7.629 7.647 7.581 7.638 31,531 -0.00(-0.03%)
Feb 06, 2003 7.649 7.686 7.622 7.640 24,743 -0.02(-0.27%)
Feb 05, 2003 7.672 7.672 7.581 7.661 63,501 -0.02(-0.30%)
Feb 04, 2003 7.604 7.697 7.604 7.684 112,989 +0.08(+1.05%)
Feb 03, 2003 7.627 7.668 7.592 7.604 21,240 -0.02(-0.30%)
Jan 31, 2003 7.581 7.663 7.569 7.627 18,174 +0.06(+0.78%)
Jan 30, 2003 7.718 7.741 7.556 7.567 74,888 -0.17(-2.18%)
Jan 29, 2003 7.764 7.770 7.638 7.736 27,371 -0.03(-0.35%)
Jan 28, 2003 7.809 7.853 7.761 7.764 37,444 -0.03(-0.44%)
Jan 27, 2003 7.855 7.855 7.752 7.798 38,101 -0.08(-0.96%)
Jan 24, 2003 8.083 8.083 7.873 7.873 72,479 -0.22(-2.74%)
Jan 23, 2003 8.065 8.115 7.946 8.095 36,130 +0.03(+0.42%)
Jan 22, 2003 8.083 8.106 8.060 8.060 30,218 -0.01(-0.14%)
Jan 21, 2003 8.120 8.120 7.992 8.072 36,568 -0.01(-0.14%)
Jan 17, 2003 8.213 8.213 8.074 8.083 37,663 -0.12(-1.45%)
Jan 16, 2003 8.140 8.220 8.140 8.202 36,568 +0.04(+0.48%)
Jan 15, 2003 8.197 8.216 8.106 8.163 35,911 -0.04(-0.50%)
Jan 14, 2003 8.197 8.239 8.175 8.204 47,735 -0.00(-0.03%)
Jan 13, 2003 8.175 8.220 8.154 8.207 52,334 +0.01(+0.11%)
Jan 10, 2003 8.152 8.243 8.106 8.197 46,421 +0.02(+0.28%)
Jan 09, 2003 8.186 8.239 8.102 8.175 90,873 -0.03(-0.42%)
Jan 08, 2003 8.211 8.245 8.095 8.209 88,464 -0.00(-0.03%)
Jan 07, 2003 8.357 8.357 8.200 8.211 55,618 -0.13(-1.51%)
Jan 06, 2003 8.211 8.380 8.211 8.337 57,589 +0.13(+1.64%)
Jan 03, 2003 8.232 8.282 8.072 8.202 75,107 +0.00(+0.03%)
Jan 02, 2003 8.038 8.200 7.971 8.200 68,100 +0.13(+1.58%)
Dec 31, 2002 8.003 8.184 7.992 8.072 78,610 +0.05(+0.57%)
Dec 30, 2002 7.992 8.033 7.930 8.026 64,815 +0.03(+0.43%)
Dec 27, 2002 7.980 8.026 7.967 7.992 29,342 +0.00(+0.00%)
Dec 26, 2002 8.060 8.060 7.935 7.992 29,561 -0.05(-0.57%)
Dec 24, 2002 8.038 8.095 8.019 8.038 26,276 +0.03(+0.40%)
Dec 23, 2002 7.855 8.006 7.855 8.006 65,034 +0.12(+1.53%)
Dec 20, 2002 8.003 8.003 7.866 7.885 45,327 -0.08(-1.06%)
Dec 19, 2002 8.117 8.117 7.969 7.969 58,246 -0.13(-1.55%)
Dec 18, 2002 8.070 8.122 8.056 8.095 14,233 +0.02(+0.28%)
Dec 17, 2002 8.083 8.083 7.990 8.072 44,670 -0.01(-0.11%)
Dec 16, 2002 8.060 8.081 8.022 8.081 33,283 +0.03(+0.40%)
Dec 13, 2002 8.232 8.232 8.049 8.049 25,619 -0.22(-2.62%)
Dec 12, 2002 8.394 8.403 8.266 8.266 21,897 -0.12(-1.44%)
Dec 11, 2002 8.529 8.535 8.380 8.387 34,159 -0.14(-1.66%)
Dec 10, 2002 8.380 8.538 8.373 8.529 69,413 +0.13(+1.49%)
Dec 09, 2002 8.499 8.513 8.355 8.403 59,779 -0.11(-1.23%)
Dec 06, 2002 8.357 8.508 8.245 8.508 40,728 +0.12(+1.42%)
Dec 05, 2002 8.586 8.586 8.382 8.389 11,605 -0.18(-2.13%)
Dec 04, 2002 8.380 8.592 8.380 8.572 57,370 +0.17(+2.01%)
Dec 03, 2002 8.471 8.481 8.403 8.403 22,773 -0.08(-1.00%)
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.