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

Chemed Inc (NY: CHE )

540.59 +0.40 (+0.07%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 21, 2003 8.003 8.040 7.908 8.040 25,181 -0.01(-0.11%)
May 20, 2003 8.072 8.093 7.935 8.049 85,616 -0.05(-0.56%)
May 19, 2003 8.255 8.277 8.095 8.095 22,772 -0.13(-1.53%)
May 16, 2003 8.403 8.469 8.220 8.220 62,843 -0.19(-2.31%)
May 15, 2003 8.494 8.631 8.414 8.414 72,478 -0.07(-0.81%)
May 14, 2003 8.513 8.517 8.414 8.483 37,224 -0.00(-0.05%)
May 13, 2003 8.403 8.531 8.378 8.488 21,896 +0.06(+0.73%)
May 12, 2003 8.300 8.426 8.298 8.426 29,779 +0.11(+1.32%)
May 09, 2003 8.186 8.316 8.186 8.316 52,771 +0.14(+1.73%)
May 08, 2003 8.243 8.243 8.131 8.175 27,370 -0.09(-1.10%)
May 07, 2003 8.300 8.346 8.266 8.266 21,677 -0.05(-0.63%)
May 06, 2003 8.195 8.337 8.152 8.319 54,522 +0.12(+1.50%)
May 05, 2003 8.195 8.287 8.124 8.195 67,441 +0.00(+0.00%)
May 02, 2003 7.942 8.209 7.942 8.195 50,800 +0.24(+3.04%)
May 01, 2003 7.960 8.003 7.935 7.953 37,443 -0.01(-0.09%)
Apr 30, 2003 7.832 7.960 7.787 7.960 54,084 +0.12(+1.51%)
Apr 29, 2003 7.901 7.901 7.832 7.841 26,714 -0.08(-1.01%)
Apr 28, 2003 7.707 7.921 7.707 7.921 48,829 +0.17(+2.18%)
Apr 25, 2003 7.761 7.793 7.741 7.752 15,765 +0.00(+0.00%)
Apr 24, 2003 7.720 7.764 7.702 7.752 20,363 +0.02(+0.21%)
Apr 23, 2003 7.723 7.775 7.679 7.736 29,341 -0.01(-0.12%)
Apr 22, 2003 7.661 7.755 7.661 7.745 41,603 +0.07(+0.95%)
Apr 21, 2003 7.691 7.691 7.650 7.672 70,945 -0.03(-0.39%)
Apr 17, 2003 7.720 7.729 7.631 7.702 54,303 -0.02(-0.21%)
Apr 16, 2003 7.764 7.764 7.700 7.718 41,603 -0.05(-0.59%)
Apr 15, 2003 7.775 7.775 7.686 7.764 86,492 -0.01(-0.15%)
Apr 14, 2003 7.572 7.787 7.572 7.775 40,946 +0.23(+2.99%)
Apr 11, 2003 7.764 7.782 7.549 7.549 16,641 -0.19(-2.48%)
Apr 10, 2003 7.672 7.780 7.670 7.741 29,122 +0.04(+0.56%)
Apr 09, 2003 7.764 7.764 7.695 7.697 18,831 -0.07(-0.85%)
Apr 08, 2003 7.775 7.787 7.741 7.764 23,210 +0.00(+0.00%)
Apr 07, 2003 7.798 7.819 7.764 7.764 47,296 +0.01(+0.09%)
Apr 04, 2003 7.707 7.796 7.707 7.757 67,223 +0.05(+0.65%)
Apr 03, 2003 7.807 7.821 7.704 7.707 39,852 -0.07(-0.85%)
Apr 02, 2003 7.565 7.821 7.565 7.773 146,051 +0.24(+3.21%)
Apr 01, 2003 7.216 7.531 7.204 7.531 52,771 +0.29(+4.07%)
Mar 31, 2003 7.261 7.300 7.236 7.236 42,041 -0.05(-0.66%)
Mar 28, 2003 7.373 7.373 7.252 7.284 18,174 -0.09(-1.24%)
Mar 27, 2003 7.421 7.421 7.305 7.376 18,174 -0.07(-0.92%)
Mar 26, 2003 7.467 7.515 7.442 7.444 19,488 -0.02(-0.31%)
Mar 25, 2003 7.462 7.513 7.455 7.467 106,637 -0.02(-0.24%)
Mar 24, 2003 7.650 7.650 7.455 7.485 34,596 -0.21(-2.73%)
Mar 21, 2003 7.581 7.707 7.538 7.695 44,669 +0.14(+1.81%)
Mar 20, 2003 7.508 7.592 7.471 7.558 46,202 +0.03(+0.36%)
Mar 19, 2003 7.334 7.531 7.334 7.531 44,888 +0.21(+2.90%)
Mar 18, 2003 7.250 7.323 7.239 7.318 41,822 +0.01(+0.16%)
Mar 17, 2003 7.193 7.350 7.193 7.307 34,596 +0.09(+1.20%)
Mar 14, 2003 7.332 7.332 7.154 7.220 43,793 -0.09(-1.22%)
Mar 13, 2003 7.250 7.309 7.234 7.309 53,866 +0.11(+1.46%)
Mar 12, 2003 7.318 7.318 7.184 7.204 30,217 -0.13(-1.71%)
Mar 11, 2003 7.572 7.572 7.312 7.330 22,553 -0.23(-3.05%)
Mar 10, 2003 7.540 7.650 7.535 7.560 37,224 +0.00(+0.06%)
Mar 07, 2003 7.551 7.579 7.533 7.556 20,801 +0.01(+0.18%)
Mar 06, 2003 7.535 7.563 7.513 7.542 61,310 -0.00(-0.06%)
Mar 05, 2003 7.650 7.693 7.535 7.547 49,048 -0.09(-1.17%)
Mar 04, 2003 7.958 7.958 7.634 7.636 58,245 -0.29(-3.63%)
Mar 03, 2003 7.547 7.924 7.547 7.924 92,404 +0.34(+4.52%)
Feb 28, 2003 7.618 7.627 7.570 7.581 19,269 -0.04(-0.48%)
Feb 27, 2003 7.433 7.618 7.421 7.618 55,398 +0.19(+2.55%)
Feb 26, 2003 7.387 7.433 7.330 7.428 25,400 +0.02(+0.25%)
Feb 25, 2003 7.401 7.410 7.298 7.410 35,253 -0.01(-0.18%)
Feb 24, 2003 7.627 7.627 7.421 7.423 65,033 -0.20(-2.66%)
Feb 21, 2003 7.545 7.627 7.460 7.627 23,429 +0.10(+1.30%)
Feb 20, 2003 7.535 7.570 7.526 7.529 80,142 -0.01(-0.15%)
Feb 19, 2003 7.604 7.618 7.510 7.540 30,655 -0.07(-0.93%)
Feb 18, 2003 7.620 7.711 7.581 7.611 22,334 +0.01(+0.18%)
Feb 14, 2003 7.640 7.650 7.597 7.597 49,267 -0.05(-0.72%)
Feb 13, 2003 7.652 7.727 7.638 7.652 56,274 +0.01(+0.18%)
Feb 12, 2003 7.695 7.789 7.627 7.638 48,391 -0.05(-0.62%)
Feb 11, 2003 7.700 7.700 7.620 7.686 131,380 -0.03(-0.33%)
Feb 10, 2003 7.638 7.741 7.638 7.711 19,707 +0.07(+0.96%)
Feb 07, 2003 7.629 7.647 7.581 7.638 31,531 -0.00(-0.03%)
Feb 06, 2003 7.650 7.686 7.622 7.640 24,743 -0.02(-0.27%)
Feb 05, 2003 7.672 7.672 7.581 7.661 63,500 -0.02(-0.30%)
Feb 04, 2003 7.604 7.697 7.604 7.684 112,987 +0.08(+1.05%)
Feb 03, 2003 7.627 7.668 7.592 7.604 21,239 -0.02(-0.30%)
Jan 31, 2003 7.581 7.663 7.570 7.627 18,174 +0.06(+0.78%)
Jan 30, 2003 7.718 7.741 7.556 7.567 74,886 -0.17(-2.18%)
Jan 29, 2003 7.764 7.771 7.638 7.736 27,370 -0.03(-0.35%)
Jan 28, 2003 7.809 7.853 7.761 7.764 37,443 -0.03(-0.44%)
Jan 27, 2003 7.855 7.855 7.752 7.798 38,100 -0.08(-0.96%)
Jan 24, 2003 8.083 8.083 7.873 7.873 72,478 -0.22(-2.74%)
Jan 23, 2003 8.065 8.115 7.946 8.095 36,129 +0.03(+0.42%)
Jan 22, 2003 8.083 8.106 8.061 8.061 30,217 -0.01(-0.14%)
Jan 21, 2003 8.120 8.120 7.992 8.072 36,567 -0.01(-0.14%)
Jan 17, 2003 8.214 8.214 8.074 8.083 37,662 -0.12(-1.45%)
Jan 16, 2003 8.140 8.220 8.140 8.202 36,567 +0.04(+0.48%)
Jan 15, 2003 8.198 8.216 8.106 8.163 35,910 -0.04(-0.50%)
Jan 14, 2003 8.198 8.239 8.175 8.204 47,734 -0.00(-0.03%)
Jan 13, 2003 8.175 8.220 8.154 8.207 52,333 +0.01(+0.11%)
Jan 10, 2003 8.152 8.243 8.106 8.198 46,421 +0.02(+0.28%)
Jan 09, 2003 8.186 8.239 8.102 8.175 90,871 -0.03(-0.42%)
Jan 08, 2003 8.211 8.246 8.095 8.209 88,462 -0.00(-0.03%)
Jan 07, 2003 8.357 8.357 8.200 8.211 55,617 -0.13(-1.51%)
Jan 06, 2003 8.211 8.380 8.211 8.337 57,588 +0.13(+1.64%)
Jan 03, 2003 8.232 8.282 8.072 8.202 75,105 +0.00(+0.03%)
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.