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

Chemed Inc (NY: CHE )

568.37 +0.41 (+0.07%)
Official Closing 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 (%)
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%)
Mar 01, 2002 8.398 8.613 8.398 8.444 78,988 -0.12(-1.39%)
Feb 28, 2002 8.341 8.569 8.318 8.562 47,918 +0.20(+2.38%)
Feb 27, 2002 8.236 8.364 8.206 8.364 38,509 +0.14(+1.72%)
Feb 26, 2002 8.226 8.226 8.169 8.222 31,070 -0.00(-0.06%)
Feb 25, 2002 8.226 8.226 8.160 8.226 46,824 +0.00(+0.00%)
Feb 22, 2002 8.087 8.226 8.087 8.226 78,113 +0.14(+1.69%)
Feb 21, 2002 8.224 8.226 8.089 8.089 64,547 -0.14(-1.67%)
Feb 20, 2002 8.194 8.226 8.192 8.226 69,142 +0.02(+0.28%)
Feb 19, 2002 8.265 8.318 8.192 8.204 26,913 -0.06(-0.75%)
Feb 18, 2002 8.226 8.284 8.206 8.265 65,204 +0.00(+0.00%)
Feb 15, 2002 8.226 8.284 8.206 8.265 43,761 +0.04(+0.44%)
Feb 14, 2002 8.375 8.432 8.181 8.229 96,055 -0.17(-2.01%)
Feb 13, 2002 8.364 8.398 8.286 8.398 85,990 +0.03(+0.41%)
Feb 12, 2002 8.185 8.432 8.176 8.364 104,807 +0.18(+2.18%)
Feb 11, 2002 8.229 8.332 8.135 8.185 141,348 -0.18(-2.13%)
Feb 08, 2002 8.352 8.423 8.229 8.364 94,305 +0.02(+0.22%)
Feb 07, 2002 8.434 8.434 8.345 8.345 69,580 -0.09(-1.11%)
Feb 06, 2002 8.626 8.638 8.437 8.439 40,041 -0.22(-2.51%)
Feb 05, 2002 8.489 8.684 8.469 8.656 73,956 +0.06(+0.74%)
Feb 04, 2002 8.649 8.674 8.569 8.592 34,790 -0.03(-0.40%)
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.