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

Chemed Inc (NY: CHE )

568.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 7.689 7.836 7.632 7.632 32,164 -0.01(-0.15%)
Jul 30, 2002 7.792 7.815 7.472 7.644 57,109 -0.11(-1.47%)
Jul 29, 2002 7.712 7.884 7.678 7.758 63,454 +0.10(+1.34%)
Jul 26, 2002 7.575 7.655 7.518 7.655 38,510 +0.11(+1.52%)
Jul 25, 2002 7.335 7.541 7.244 7.541 68,268 +0.25(+3.45%)
Jul 24, 2002 6.860 7.289 6.837 7.289 112,686 +0.37(+5.38%)
Jul 23, 2002 6.931 6.988 6.855 6.917 174,391 +0.00(+0.07%)
Jul 22, 2002 6.878 6.912 6.798 6.912 113,124 +0.04(+0.57%)
Jul 19, 2002 6.798 6.947 6.775 6.874 213,120 -0.13(-1.86%)
Jul 17, 2002 6.970 7.061 6.672 7.004 98,026 -0.19(-2.57%)
Jul 12, 2002 7.392 7.415 7.152 7.189 5,273,308 -0.18(-2.39%)
Jul 11, 2002 7.424 7.472 7.337 7.365 118,594 -0.11(-1.41%)
Jul 10, 2002 7.712 7.724 7.415 7.470 86,867 -0.23(-3.00%)
Jul 09, 2002 8.181 8.181 7.701 7.701 115,531 -0.49(-6.00%)
Jul 08, 2002 8.226 8.341 8.192 8.192 23,193 -0.06(-0.72%)
Jul 05, 2002 7.964 8.318 7.952 8.251 44,418 +0.29(+3.62%)
Jul 04, 2002 8.080 8.080 7.902 7.964 47,044 +0.00(+0.00%)
Jul 03, 2002 8.080 8.080 7.902 7.964 47,044 -0.14(-1.72%)
Jul 02, 2002 8.457 8.489 8.101 8.103 48,138 -0.36(-4.27%)
Jul 01, 2002 8.567 8.569 8.299 8.464 87,742 -0.15(-1.72%)
Jun 28, 2002 8.272 8.740 8.181 8.613 171,546 +0.39(+4.72%)
Jun 27, 2002 8.078 8.283 8.066 8.224 75,270 +0.12(+1.52%)
Jun 26, 2002 8.112 8.203 7.998 8.101 50,544 -0.06(-0.70%)
Jun 25, 2002 8.169 8.304 8.158 8.158 57,328 +0.07(+0.85%)
Jun 21, 2002 7.906 8.089 7.838 8.089 64,986 +0.22(+2.76%)
Jun 20, 2002 7.829 8.014 7.815 7.872 32,164 +0.03(+0.44%)
Jun 19, 2002 7.792 7.872 7.792 7.838 32,821 +0.02(+0.26%)
Jun 18, 2002 7.888 7.902 7.792 7.817 21,662 -0.07(-0.84%)
Jun 17, 2002 7.769 7.884 7.728 7.884 37,854 +0.17(+2.22%)
Jun 14, 2002 7.655 7.712 7.568 7.712 35,447 -0.15(-1.89%)
Jun 12, 2002 8.032 8.034 7.858 7.861 59,734 -0.13(-1.57%)
Jun 11, 2002 8.078 8.142 7.986 7.986 19,255 -0.06(-0.71%)
Jun 10, 2002 7.929 8.226 7.929 8.044 49,450 +0.11(+1.44%)
Jun 07, 2002 7.858 7.936 7.858 7.929 27,788 +0.03(+0.35%)
Jun 06, 2002 8.142 8.142 7.888 7.902 34,134 -0.24(-2.95%)
Jun 05, 2002 8.135 8.203 8.055 8.142 42,667 -0.24(-2.92%)
May 31, 2002 8.112 8.501 8.112 8.386 84,022 +0.22(+2.66%)
May 28, 2002 8.249 8.249 8.076 8.169 49,013 -0.13(-1.52%)
May 27, 2002 8.121 8.309 8.055 8.295 61,923 +0.00(+0.00%)
May 24, 2002 8.121 8.309 8.055 8.295 61,047 +0.17(+2.11%)
May 23, 2002 8.044 8.146 7.975 8.124 92,775 +0.05(+0.65%)
May 22, 2002 8.169 8.181 7.975 8.071 84,898 -0.16(-1.89%)
May 21, 2002 8.352 8.352 8.160 8.226 93,869 -0.13(-1.50%)
May 20, 2002 8.546 8.546 8.318 8.352 60,391 -0.16(-1.88%)
May 17, 2002 8.558 8.569 8.434 8.512 55,577 -0.02(-0.27%)
May 16, 2002 8.820 8.834 8.501 8.535 46,387 -0.29(-3.24%)
May 15, 2002 8.992 8.992 8.786 8.820 35,447 -0.17(-1.91%)
May 14, 2002 8.820 9.040 8.820 8.992 62,798 +0.15(+1.68%)
May 13, 2002 8.649 8.900 8.592 8.843 40,917 +0.14(+1.57%)
May 10, 2002 8.777 8.777 8.681 8.706 52,295 -0.09(-1.06%)
May 09, 2002 8.729 8.873 8.729 8.800 115,969 +0.10(+1.10%)
May 08, 2002 8.569 8.704 8.549 8.704 22,974 +0.11(+1.30%)
May 07, 2002 8.772 8.791 8.592 8.592 17,942 -0.19(-2.11%)
May 06, 2002 8.900 8.907 8.775 8.777 17,504 -0.11(-1.26%)
May 03, 2002 8.832 9.090 8.830 8.889 31,508 +0.06(+0.65%)
May 02, 2002 8.752 8.958 8.752 8.832 43,105 +0.06(+0.65%)
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.