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 (%)
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%)
Jun 05, 2002 8.129 8.197 8.049 8.136 42,699 -0.24(-2.92%)
May 31, 2002 8.106 8.494 8.106 8.380 84,085 +0.22(+2.66%)
May 28, 2002 8.243 8.243 8.070 8.163 49,049 -0.13(-1.52%)
May 27, 2002 8.115 8.302 8.049 8.289 61,968 +0.00(+0.00%)
May 24, 2002 8.115 8.302 8.049 8.289 61,093 +0.17(+2.11%)
May 23, 2002 8.038 8.140 7.969 8.117 92,843 +0.05(+0.65%)
May 22, 2002 8.163 8.175 7.969 8.065 84,960 -0.16(-1.89%)
May 21, 2002 8.346 8.346 8.154 8.220 93,938 -0.13(-1.50%)
May 20, 2002 8.540 8.540 8.312 8.346 60,436 -0.16(-1.88%)
May 17, 2002 8.551 8.563 8.428 8.506 55,618 -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 35,473 -0.17(-1.91%)
May 14, 2002 8.814 9.033 8.814 8.985 62,844 +0.15(+1.68%)
May 13, 2002 8.643 8.894 8.586 8.837 40,947 +0.14(+1.57%)
May 10, 2002 8.771 8.771 8.675 8.700 52,334 -0.09(-1.06%)
May 09, 2002 8.723 8.866 8.723 8.793 116,054 +0.10(+1.10%)
May 08, 2002 8.563 8.697 8.542 8.697 22,992 +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 8.825 9.083 8.823 8.882 31,531 +0.06(+0.65%)
May 02, 2002 8.745 8.951 8.745 8.825 43,137 +0.06(+0.65%)
May 01, 2002 8.800 8.812 8.540 8.768 104,887 +0.00(+0.00%)
Apr 30, 2002 8.554 8.768 8.403 8.768 82,114 +0.21(+2.40%)
Apr 29, 2002 8.592 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 35,692 -0.03(-0.34%)
Apr 24, 2002 8.711 8.814 8.631 8.672 67,881 -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 47,735 -0.10(-1.13%)
Apr 19, 2002 8.780 8.962 8.734 8.905 32,407 +0.18(+2.09%)
Apr 18, 2002 8.791 8.825 8.586 8.723 33,940 -0.07(-0.78%)
Apr 17, 2002 8.631 8.848 8.620 8.791 481,737 +0.16(+1.85%)
Apr 16, 2002 8.768 8.768 8.597 8.631 48,173 -0.08(-0.92%)
Apr 15, 2002 8.540 8.791 8.540 8.711 91,968 +0.23(+2.69%)
Apr 12, 2002 8.163 8.483 8.163 8.483 28,466 +0.34(+4.21%)
Apr 11, 2002 8.312 8.392 8.117 8.140 62,844 -0.15(-1.79%)
Apr 10, 2002 8.106 8.289 8.049 8.289 123,499 +0.18(+2.25%)
Apr 09, 2002 8.072 8.106 8.070 8.106 64,596 +0.00(+0.03%)
Apr 08, 2002 8.102 8.129 8.076 8.104 111,456 +0.01(+0.11%)
Apr 05, 2002 8.197 8.197 8.049 8.095 32,845 -0.10(-1.25%)
Apr 04, 2002 8.065 8.209 8.065 8.197 51,239 +0.11(+1.41%)
Apr 03, 2002 8.117 8.129 8.049 8.083 53,866 -0.03(-0.42%)
Apr 02, 2002 8.309 8.334 8.117 8.117 54,523 -0.20(-2.44%)
Apr 01, 2002 8.540 8.544 8.321 8.321 49,487 -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 8.745 8.757 8.654 8.654 38,538 -0.09(-1.04%)
Mar 26, 2002 8.392 8.745 8.392 8.745 63,939 +0.36(+4.33%)
Mar 25, 2002 8.631 8.631 8.357 8.382 63,720 -0.25(-2.88%)
Mar 22, 2002 8.620 8.654 8.608 8.631 4,685,990 +0.03(+0.40%)
Mar 21, 2002 8.654 8.654 8.563 8.597 41,823 -0.04(-0.45%)
Mar 20, 2002 8.608 8.656 8.597 8.636 60,874 -0.02(-0.21%)
Mar 19, 2002 8.643 8.654 8.624 8.654 36,349 +0.05(+0.53%)
Mar 18, 2002 8.631 8.654 8.586 8.608 46,202 -0.03(-0.40%)
Mar 15, 2002 8.449 8.643 8.403 8.643 68,100 +0.19(+2.30%)
Mar 14, 2002 8.403 8.449 8.291 8.449 34,816 +0.09(+1.09%)
Mar 13, 2002 8.449 8.471 8.277 8.357 4,226,150 -0.09(-1.08%)
Mar 12, 2002 8.232 8.449 8.200 8.449 71,165 +0.07(+0.79%)
Mar 11, 2002 8.255 8.426 8.223 8.382 41,166 +0.18(+2.26%)
Mar 08, 2002 8.366 8.369 8.095 8.197 3,131,292 -0.17(-2.02%)
Mar 07, 2002 8.446 8.449 8.346 8.366 22,554 -0.02(-0.27%)
Mar 06, 2002 8.003 8.389 7.885 8.389 59,560 +0.35(+4.37%)
Mar 05, 2002 8.163 8.163 7.992 8.038 67,662 -0.18(-2.17%)
Mar 04, 2002 8.494 8.494 8.181 8.216 153,280 -0.22(-2.63%)
Mar 01, 2002 8.392 8.606 8.392 8.437 79,048 -0.12(-1.39%)
Feb 28, 2002 8.334 8.563 8.312 8.556 47,954 +0.20(+2.38%)
Feb 27, 2002 8.229 8.357 8.200 8.357 38,538 +0.14(+1.72%)
Feb 26, 2002 8.220 8.220 8.163 8.216 31,093 -0.00(-0.06%)
Feb 25, 2002 8.220 8.220 8.154 8.220 46,859 +0.00(+0.00%)
Feb 22, 2002 8.081 8.220 8.081 8.220 78,172 +0.14(+1.69%)
Feb 21, 2002 8.218 8.220 8.083 8.083 64,596 -0.14(-1.67%)
Feb 20, 2002 8.188 8.220 8.186 8.220 69,194 +0.02(+0.28%)
Feb 19, 2002 8.259 8.312 8.186 8.197 26,933 -0.06(-0.75%)
Feb 18, 2002 8.220 8.277 8.200 8.259 65,253 +0.00(+0.00%)
Feb 15, 2002 8.220 8.277 8.200 8.259 43,794 +0.04(+0.44%)
Feb 14, 2002 8.369 8.426 8.175 8.223 96,128 -0.17(-2.01%)
Feb 13, 2002 8.357 8.392 8.280 8.392 86,055 +0.03(+0.41%)
Feb 12, 2002 8.179 8.426 8.170 8.357 104,887 +0.18(+2.18%)
Feb 11, 2002 8.223 8.325 8.129 8.179 141,455 -0.18(-2.13%)
Feb 08, 2002 8.346 8.417 8.223 8.357 94,376 +0.02(+0.22%)
Feb 07, 2002 8.428 8.428 8.339 8.339 69,632 -0.09(-1.11%)
Feb 06, 2002 8.620 8.631 8.430 8.433 40,071 -0.22(-2.51%)
Feb 05, 2002 8.483 8.677 8.462 8.650 74,012 +0.06(+0.74%)
Feb 04, 2002 8.643 8.668 8.563 8.586 34,816 -0.03(-0.40%)
Feb 01, 2002 8.688 8.768 8.620 8.620 84,741 -0.09(-1.05%)
Jan 31, 2002 8.574 8.711 8.535 8.711 45,327 +0.08(+0.93%)
Jan 30, 2002 8.506 8.643 8.462 8.631 31,969 +0.09(+1.07%)
Jan 29, 2002 8.654 8.668 8.380 8.540 82,771 -0.11(-1.32%)
Jan 28, 2002 8.401 8.711 8.387 8.654 47,297 +0.29(+3.41%)
Jan 25, 2002 8.300 8.449 8.277 8.369 54,085 +0.01(+0.14%)
Jan 24, 2002 8.334 8.403 8.312 8.357 30,656 +0.00(+0.00%)
Jan 23, 2002 8.220 8.357 8.220 8.357 93,281 +0.14(+1.67%)
Jan 22, 2002 8.257 8.296 8.202 8.220 174,082 +0.02(+0.25%)
Jan 21, 2002 8.106 8.239 8.095 8.200 121,091 +0.00(+0.00%)
Jan 18, 2002 8.106 8.239 8.095 8.200 121,091 +0.07(+0.87%)
Jan 17, 2002 8.049 8.197 8.006 8.129 67,005 +0.13(+1.66%)
Jan 16, 2002 8.015 8.015 7.880 7.996 199,264 -0.01(-0.09%)
Jan 15, 2002 7.958 8.003 7.889 8.003 89,559 +0.08(+1.01%)
Jan 14, 2002 7.855 7.958 7.809 7.923 54,085 +0.13(+1.61%)
Jan 11, 2002 7.672 7.818 7.672 7.798 208,022 +0.14(+1.88%)
Jan 10, 2002 7.821 7.821 7.649 7.654 69,194 -0.02(-0.24%)
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.