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 (%)
May 31, 2002 8.106 8.494 8.106 8.380 84,083 +0.22(+2.66%)
May 28, 2002 8.243 8.243 8.070 8.163 49,048 -0.13(-1.52%)
May 27, 2002 8.115 8.303 8.049 8.289 61,967 +0.00(+0.00%)
May 24, 2002 8.115 8.303 8.049 8.289 61,091 +0.17(+2.11%)
May 23, 2002 8.038 8.140 7.969 8.118 92,842 +0.05(+0.65%)
May 22, 2002 8.163 8.175 7.969 8.065 84,959 -0.16(-1.89%)
May 21, 2002 8.346 8.346 8.154 8.220 93,937 -0.13(-1.50%)
May 20, 2002 8.540 8.540 8.312 8.346 60,435 -0.16(-1.88%)
May 17, 2002 8.552 8.563 8.428 8.506 55,617 -0.02(-0.27%)
May 16, 2002 8.814 8.828 8.494 8.529 46,421 -0.29(-3.24%)
May 15, 2002 8.985 8.985 8.780 8.814 35,472 -0.17(-1.91%)
May 14, 2002 8.814 9.033 8.814 8.985 62,843 +0.15(+1.68%)
May 13, 2002 8.643 8.894 8.586 8.837 40,946 +0.14(+1.57%)
May 10, 2002 8.771 8.771 8.675 8.700 52,333 -0.09(-1.06%)
May 09, 2002 8.723 8.867 8.723 8.794 116,052 +0.10(+1.10%)
May 08, 2002 8.563 8.698 8.542 8.698 22,991 +0.11(+1.30%)
May 07, 2002 8.766 8.784 8.586 8.586 17,955 -0.18(-2.11%)
May 06, 2002 8.894 8.901 8.768 8.771 17,517 -0.11(-1.26%)
May 03, 2002 8.826 9.084 8.823 8.883 31,531 +0.06(+0.65%)
May 02, 2002 8.746 8.951 8.746 8.826 43,136 +0.06(+0.65%)
May 01, 2002 8.800 8.812 8.540 8.768 104,885 +0.00(+0.00%)
Apr 30, 2002 8.554 8.768 8.403 8.768 82,112 +0.21(+2.40%)
Apr 29, 2002 8.593 8.668 8.517 8.563 23,210 -0.02(-0.27%)
Apr 26, 2002 8.597 8.691 8.586 8.586 19,269 -0.06(-0.66%)
Apr 25, 2002 8.627 8.688 8.570 8.643 35,691 -0.03(-0.34%)
Apr 24, 2002 8.711 8.814 8.631 8.673 67,879 -0.03(-0.37%)
Apr 23, 2002 8.677 8.791 8.675 8.704 25,400 -0.10(-1.14%)
Apr 22, 2002 8.798 8.848 8.798 8.805 47,734 -0.10(-1.13%)
Apr 19, 2002 8.780 8.963 8.734 8.905 32,407 +0.18(+2.09%)
Apr 18, 2002 8.791 8.826 8.586 8.723 33,939 -0.07(-0.78%)
Apr 17, 2002 8.631 8.848 8.620 8.791 481,728 +0.16(+1.85%)
Apr 16, 2002 8.768 8.768 8.597 8.631 48,172 -0.08(-0.92%)
Apr 15, 2002 8.540 8.791 8.540 8.711 91,966 +0.23(+2.69%)
Apr 12, 2002 8.163 8.483 8.163 8.483 28,465 +0.34(+4.21%)
Apr 11, 2002 8.312 8.392 8.118 8.140 62,843 -0.15(-1.79%)
Apr 10, 2002 8.106 8.289 8.049 8.289 123,497 +0.18(+2.25%)
Apr 09, 2002 8.072 8.106 8.070 8.106 64,595 +0.00(+0.03%)
Apr 08, 2002 8.102 8.129 8.077 8.104 111,454 +0.01(+0.11%)
Apr 05, 2002 8.198 8.198 8.049 8.095 32,845 -0.10(-1.25%)
Apr 04, 2002 8.065 8.209 8.065 8.198 51,238 +0.11(+1.41%)
Apr 03, 2002 8.118 8.129 8.049 8.083 53,866 -0.03(-0.42%)
Apr 02, 2002 8.309 8.335 8.118 8.118 54,522 -0.20(-2.44%)
Apr 01, 2002 8.540 8.545 8.321 8.321 49,486 -0.21(-2.44%)
Mar 29, 2002 8.631 8.675 8.529 8.529 26,276 +0.00(+0.00%)
Mar 28, 2002 8.631 8.675 8.529 8.529 26,276 -0.13(-1.45%)
Mar 27, 2002 8.746 8.757 8.654 8.654 38,538 -0.09(-1.04%)
Mar 26, 2002 8.392 8.746 8.392 8.746 63,938 +0.36(+4.33%)
Mar 25, 2002 8.631 8.631 8.357 8.383 63,719 -0.25(-2.88%)
Mar 22, 2002 8.620 8.654 8.609 8.631 4,685,904 +0.03(+0.40%)
Mar 21, 2002 8.654 8.654 8.563 8.597 41,822 -0.04(-0.45%)
Mar 20, 2002 8.609 8.657 8.597 8.636 60,872 -0.02(-0.21%)
Mar 19, 2002 8.643 8.654 8.625 8.654 36,348 +0.05(+0.53%)
Mar 18, 2002 8.631 8.654 8.586 8.609 46,202 -0.03(-0.40%)
Mar 15, 2002 8.449 8.643 8.403 8.643 68,098 +0.19(+2.30%)
Mar 14, 2002 8.403 8.449 8.291 8.449 34,815 +0.09(+1.09%)
Mar 13, 2002 8.449 8.472 8.277 8.357 4,226,073 -0.09(-1.08%)
Mar 12, 2002 8.232 8.449 8.200 8.449 71,164 +0.07(+0.79%)
Mar 11, 2002 8.255 8.426 8.223 8.383 41,165 +0.18(+2.26%)
Mar 08, 2002 8.367 8.369 8.095 8.198 3,131,235 -0.17(-2.02%)
Mar 07, 2002 8.446 8.449 8.346 8.367 22,553 -0.02(-0.27%)
Mar 06, 2002 8.003 8.389 7.885 8.389 59,559 +0.35(+4.37%)
Mar 05, 2002 8.163 8.163 7.992 8.038 67,660 -0.18(-2.17%)
Mar 04, 2002 8.494 8.494 8.182 8.216 153,277 -0.22(-2.63%)
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.