Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	7.535	7.688	7.533	7.661	42,698	+0.13(+1.67%)
Aug 29, 2002	7.707	7.707	7.508	7.535	53,209	-0.23(-2.94%)
Aug 28, 2002	7.889	7.889	7.764	7.764	15,327	-0.14(-1.73%)
Aug 27, 2002	8.083	8.083	7.901	7.901	27,808	-0.17(-2.07%)
Aug 26, 2002	7.969	8.067	7.901	8.067	22,553	+0.08(+0.94%)
Aug 23, 2002	7.866	7.992	7.825	7.992	34,596	+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	7.650	7.700	28,903	+0.00(+0.03%)
Aug 20, 2002	7.844	7.844	7.695	7.697	11,824	+0.05(+0.63%)
Aug 16, 2002	7.570	7.650	7.455	7.650	34,815	+0.06(+0.75%)
Aug 15, 2002	7.478	7.592	7.355	7.592	37,443	+0.11(+1.53%)
Aug 14, 2002	7.467	7.478	7.273	7.478	40,508	+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	20,363	+0.07(+1.01%)
Aug 06, 2002	6.987	7.268	6.987	7.257	44,231	+0.22(+3.18%)
Aug 05, 2002	7.159	7.282	7.033	7.033	50,581	-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	7.787	7.809	7.467	7.638	57,150	-0.11(-1.47%)
Jul 29, 2002	7.707	7.878	7.672	7.752	63,500	+0.10(+1.34%)
Jul 26, 2002	7.570	7.650	7.513	7.650	38,538	+0.11(+1.52%)
Jul 25, 2002	7.330	7.535	7.239	7.535	68,317	+0.25(+3.45%)
Jul 24, 2002	6.855	7.284	6.832	7.284	112,768	+0.37(+5.38%)
Jul 23, 2002	6.926	6.983	6.850	6.912	174,517	+0.00(+0.07%)
Jul 22, 2002	6.873	6.907	6.793	6.907	113,206	+0.04(+0.57%)
Jul 19, 2002	6.793	6.942	6.770	6.869	213,274	-0.13(-1.86%)
Jul 17, 2002	6.965	7.056	6.668	6.999	98,097	-0.18(-2.57%)
Jul 12, 2002	7.387	7.410	7.147	7.184	5,277,117	-0.18(-2.39%)
Jul 11, 2002	7.419	7.467	7.332	7.360	118,680	-0.11(-1.41%)
Jul 10, 2002	7.707	7.718	7.410	7.465	86,930	-0.23(-3.00%)
Jul 09, 2002	8.175	8.175	7.695	7.695	115,614	-0.49(-6.00%)
Jul 08, 2002	8.220	8.335	8.186	8.186	23,210	-0.06(-0.72%)
Jul 05, 2002	7.958	8.312	7.946	8.246	44,450	+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	48,172	-0.36(-4.27%)
Jul 01, 2002	8.561	8.563	8.293	8.458	87,805	-0.15(-1.72%)
Jun 28, 2002	8.266	8.734	8.175	8.606	171,670	+0.39(+4.72%)
Jun 27, 2002	8.072	8.277	8.061	8.218	75,324	+0.12(+1.52%)
Jun 26, 2002	8.106	8.198	7.992	8.095	50,581	-0.06(-0.70%)
Jun 25, 2002	8.163	8.298	8.152	8.152	57,369	+0.07(+0.85%)
Jun 21, 2002	7.901	8.083	7.832	8.083	65,033	+0.22(+2.76%)
Jun 20, 2002	7.823	8.008	7.809	7.866	32,188	+0.03(+0.44%)
Jun 19, 2002	7.787	7.866	7.787	7.832	32,845	+0.02(+0.26%)
Jun 18, 2002	7.882	7.896	7.787	7.812	21,677	-0.07(-0.84%)
Jun 17, 2002	7.764	7.878	7.723	7.878	37,881	+0.17(+2.22%)
Jun 14, 2002	7.650	7.707	7.563	7.707	35,472	-0.15(-1.89%)
Jun 12, 2002	8.026	8.029	7.853	7.855	59,778	-0.13(-1.57%)
Jun 11, 2002	8.072	8.136	7.981	7.981	19,269	-0.06(-0.71%)
Jun 10, 2002	7.924	8.220	7.924	8.038	49,486	+0.11(+1.44%)
Jun 07, 2002	7.853	7.930	7.853	7.924	27,808	+0.03(+0.35%)
Jun 06, 2002	8.136	8.136	7.882	7.896	34,158	-0.24(-2.95%)
Jun 05, 2002	8.129	8.198	8.049	8.136	42,698	-0.24(-2.92%)
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%)
Mar 01, 2002	8.392	8.606	8.392	8.437	79,047	-0.12(-1.39%)
Feb 28, 2002	8.335	8.563	8.312	8.556	47,953	+0.20(+2.38%)
Feb 27, 2002	8.230	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	78,171	+0.14(+1.69%)
Feb 21, 2002	8.218	8.220	8.083	8.083	64,595	-0.14(-1.67%)
Feb 20, 2002	8.188	8.220	8.186	8.220	69,193	+0.02(+0.28%)
Feb 19, 2002	8.259	8.312	8.186	8.198	26,933	-0.06(-0.75%)
Feb 18, 2002	8.220	8.277	8.200	8.259	65,252	+0.00(+0.00%)
Feb 15, 2002	8.220	8.277	8.200	8.259	43,793	+0.04(+0.44%)
Feb 14, 2002	8.369	8.426	8.175	8.223	96,126	-0.17(-2.01%)
Feb 13, 2002	8.357	8.392	8.280	8.392	86,054	+0.03(+0.41%)
Feb 12, 2002	8.179	8.426	8.170	8.357	104,885	+0.18(+2.18%)
Feb 11, 2002	8.223	8.325	8.129	8.179	141,453	-0.18(-2.13%)
Feb 08, 2002	8.346	8.417	8.223	8.357	94,374	+0.02(+0.22%)
Feb 07, 2002	8.428	8.428	8.339	8.339	69,631	-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	74,011	+0.06(+0.74%)
Feb 04, 2002	8.643	8.668	8.563	8.586	34,815	-0.03(-0.40%)
Feb 01, 2002	8.688	8.768	8.620	8.620	84,740	-0.09(-1.05%)
Jan 31, 2002	8.574	8.711	8.536	8.711	45,326	+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	82,769	-0.11(-1.32%)
Jan 28, 2002	8.401	8.711	8.387	8.654	47,296	+0.29(+3.41%)
Jan 25, 2002	8.300	8.449	8.277	8.369	54,084	+0.01(+0.14%)
Jan 24, 2002	8.335	8.403	8.312	8.357	30,655	+0.00(+0.00%)
Jan 23, 2002	8.220	8.357	8.220	8.357	93,280	+0.14(+1.67%)
Jan 22, 2002	8.257	8.296	8.202	8.220	174,079	+0.02(+0.25%)
Jan 21, 2002	8.106	8.239	8.095	8.200	121,089	+0.00(+0.00%)
Jan 18, 2002	8.106	8.239	8.095	8.200	121,089	+0.07(+0.87%)
Jan 17, 2002	8.049	8.198	8.006	8.129	67,004	+0.13(+1.66%)
Jan 16, 2002	8.015	8.015	7.880	7.997	199,260	-0.01(-0.09%)
Jan 15, 2002	7.958	8.003	7.889	8.003	89,557	+0.08(+1.01%)
Jan 14, 2002	7.855	7.958	7.809	7.924	54,084	+0.13(+1.61%)
Jan 11, 2002	7.672	7.819	7.672	7.798	208,019	+0.14(+1.88%)
Jan 10, 2002	7.821	7.821	7.650	7.654	69,193	-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.

Chemed Inc (NY: CHE )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Chemed Inc (NY: CHE )

Historical Prices

Sections

Services

Borger News-Herald