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 (%)
Sep 30, 2002 7.079 7.101 7.010 7.026 17,736 -0.10(-1.38%)
Sep 27, 2002 7.188 7.307 7.101 7.124 25,619 -0.08(-1.11%)
Sep 26, 2002 7.158 7.204 7.079 7.204 28,685 +0.09(+1.28%)
Sep 25, 2002 6.953 7.113 6.919 7.113 49,925 +0.25(+3.66%)
Sep 24, 2002 6.873 6.873 6.793 6.862 36,130 -0.03(-0.50%)
Sep 23, 2002 6.987 6.987 6.789 6.896 85,179 -0.14(-1.95%)
Sep 20, 2002 7.076 7.079 6.983 7.033 44,670 +0.03(+0.46%)
Sep 19, 2002 7.238 7.273 6.953 7.001 29,780 -0.22(-3.07%)
Sep 18, 2002 7.284 7.341 7.193 7.222 29,123 -0.08(-1.16%)
Sep 17, 2002 7.604 7.627 7.307 7.307 25,619 -0.25(-3.32%)
Sep 16, 2002 7.558 7.604 7.526 7.558 12,919 +0.01(+0.15%)
Sep 13, 2002 7.592 7.592 7.490 7.547 37,663 -0.06(-0.75%)
Sep 12, 2002 7.695 7.695 7.535 7.604 42,699 -0.04(-0.57%)
Sep 11, 2002 7.729 7.775 7.512 7.647 44,013 -0.11(-1.35%)
Sep 10, 2002 7.832 7.832 7.718 7.752 29,123 -0.03(-0.44%)
Sep 09, 2002 7.718 7.786 7.638 7.786 19,707 +0.10(+1.34%)
Sep 06, 2002 7.432 7.684 7.421 7.684 24,962 +0.29(+3.86%)
Sep 05, 2002 7.569 7.684 7.398 7.398 30,218 -0.16(-2.09%)
Sep 04, 2002 7.238 7.556 7.124 7.556 45,765 +0.32(+4.38%)
Sep 03, 2002 7.615 7.615 7.238 7.238 27,590 -0.42(-5.51%)
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%)
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.