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

Chemed Inc (NY: CHE )

554.37 +6.21 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.684 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%)
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.