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 (%)
May 31, 2002 8.112 8.501 8.112 8.386 84,021 +0.22(+2.66%)
May 28, 2002 8.249 8.249 8.076 8.169 49,012 -0.13(-1.52%)
May 27, 2002 8.121 8.309 8.055 8.295 61,921 +0.00(+0.00%)
May 24, 2002 8.121 8.309 8.055 8.295 61,046 +0.17(+2.11%)
May 23, 2002 8.044 8.147 7.975 8.124 92,773 +0.05(+0.65%)
May 22, 2002 8.169 8.181 7.975 8.071 84,896 -0.16(-1.89%)
May 21, 2002 8.352 8.352 8.160 8.226 93,867 -0.13(-1.50%)
May 20, 2002 8.546 8.546 8.318 8.352 60,390 -0.16(-1.88%)
May 17, 2002 8.558 8.569 8.434 8.512 55,576 -0.02(-0.27%)
May 16, 2002 8.821 8.834 8.501 8.535 46,386 -0.29(-3.24%)
May 15, 2002 8.992 8.992 8.786 8.821 35,446 -0.17(-1.91%)
May 14, 2002 8.821 9.040 8.821 8.992 62,797 +0.15(+1.68%)
May 13, 2002 8.649 8.901 8.592 8.843 40,916 +0.14(+1.57%)
May 10, 2002 8.777 8.777 8.681 8.706 52,294 -0.09(-1.06%)
May 09, 2002 8.729 8.873 8.729 8.800 115,966 +0.10(+1.10%)
May 08, 2002 8.569 8.704 8.549 8.704 22,974 +0.11(+1.30%)
May 07, 2002 8.773 8.791 8.592 8.592 17,942 -0.19(-2.11%)
May 06, 2002 8.901 8.907 8.775 8.777 17,504 -0.11(-1.26%)
May 03, 2002 8.832 9.090 8.830 8.889 31,507 +0.06(+0.65%)
May 02, 2002 8.752 8.958 8.752 8.832 43,104 +0.06(+0.65%)
May 01, 2002 8.807 8.818 8.546 8.775 104,807 +0.00(+0.00%)
Apr 30, 2002 8.560 8.775 8.409 8.775 82,052 +0.21(+2.40%)
Apr 29, 2002 8.599 8.674 8.524 8.569 23,193 -0.02(-0.27%)
Apr 26, 2002 8.604 8.697 8.592 8.592 19,254 -0.06(-0.66%)
Apr 25, 2002 8.633 8.695 8.576 8.649 35,665 -0.03(-0.34%)
Apr 24, 2002 8.718 8.821 8.638 8.679 67,829 -0.03(-0.37%)
Apr 23, 2002 8.684 8.798 8.681 8.711 25,381 -0.10(-1.14%)
Apr 22, 2002 8.805 8.855 8.805 8.811 47,699 -0.10(-1.13%)
Apr 19, 2002 8.786 8.969 8.741 8.912 32,383 +0.18(+2.09%)
Apr 18, 2002 8.798 8.832 8.592 8.729 33,914 -0.07(-0.78%)
Apr 17, 2002 8.638 8.855 8.626 8.798 481,372 +0.16(+1.85%)
Apr 16, 2002 8.775 8.775 8.604 8.638 48,137 -0.08(-0.92%)
Apr 15, 2002 8.546 8.798 8.546 8.718 91,898 +0.23(+2.69%)
Apr 12, 2002 8.169 8.489 8.169 8.489 28,444 +0.34(+4.21%)
Apr 11, 2002 8.318 8.398 8.124 8.147 62,797 -0.15(-1.79%)
Apr 10, 2002 8.112 8.295 8.055 8.295 123,406 +0.18(+2.25%)
Apr 09, 2002 8.078 8.112 8.076 8.112 64,547 +0.00(+0.03%)
Apr 08, 2002 8.108 8.135 8.083 8.110 111,371 +0.01(+0.11%)
Apr 05, 2002 8.204 8.204 8.055 8.101 32,820 -0.10(-1.25%)
Apr 04, 2002 8.071 8.215 8.071 8.204 51,200 +0.11(+1.41%)
Apr 03, 2002 8.124 8.135 8.055 8.089 53,826 -0.03(-0.42%)
Apr 02, 2002 8.316 8.341 8.124 8.124 54,482 -0.20(-2.44%)
Apr 01, 2002 8.546 8.551 8.327 8.327 49,450 -0.21(-2.44%)
Mar 29, 2002 8.638 8.681 8.535 8.535 26,256 +0.00(+0.00%)
Mar 28, 2002 8.638 8.681 8.535 8.535 26,256 -0.13(-1.45%)
Mar 27, 2002 8.752 8.763 8.661 8.661 38,509 -0.09(-1.04%)
Mar 26, 2002 8.398 8.752 8.398 8.752 63,891 +0.36(+4.33%)
Mar 25, 2002 8.638 8.638 8.364 8.389 63,672 -0.25(-2.88%)
Mar 22, 2002 8.626 8.661 8.615 8.638 4,682,437 +0.03(+0.40%)
Mar 21, 2002 8.661 8.661 8.569 8.604 41,791 -0.04(-0.45%)
Mar 20, 2002 8.615 8.663 8.604 8.642 60,827 -0.02(-0.21%)
Mar 19, 2002 8.649 8.661 8.631 8.661 36,321 +0.05(+0.53%)
Mar 18, 2002 8.638 8.661 8.592 8.615 46,167 -0.03(-0.40%)
Mar 15, 2002 8.455 8.649 8.409 8.649 68,048 +0.19(+2.30%)
Mar 14, 2002 8.409 8.455 8.297 8.455 34,790 +0.09(+1.09%)
Mar 13, 2002 8.455 8.478 8.284 8.364 4,222,946 -0.09(-1.08%)
Mar 12, 2002 8.238 8.455 8.206 8.455 71,111 +0.07(+0.79%)
Mar 11, 2002 8.261 8.432 8.229 8.389 41,135 +0.19(+2.26%)
Mar 08, 2002 8.373 8.375 8.101 8.204 3,128,918 -0.17(-2.02%)
Mar 07, 2002 8.453 8.455 8.352 8.373 22,536 -0.02(-0.27%)
Mar 06, 2002 8.009 8.396 7.891 8.396 59,515 +0.35(+4.38%)
Mar 05, 2002 8.169 8.169 7.998 8.044 67,610 -0.18(-2.17%)
Mar 04, 2002 8.501 8.501 8.188 8.222 153,163 -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.