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 (%)
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%)
Jan 02, 2003 8.038 8.200 7.971 8.200 68,098 +0.13(+1.58%)
Dec 31, 2002 8.003 8.184 7.992 8.072 78,609 +0.05(+0.57%)
Dec 30, 2002 7.992 8.033 7.930 8.026 64,814 +0.03(+0.43%)
Dec 27, 2002 7.981 8.026 7.967 7.992 29,341 +0.00(+0.00%)
Dec 26, 2002 8.061 8.061 7.935 7.992 29,560 -0.05(-0.57%)
Dec 24, 2002 8.038 8.095 8.019 8.038 26,276 +0.03(+0.40%)
Dec 23, 2002 7.855 8.006 7.855 8.006 65,033 +0.12(+1.53%)
Dec 20, 2002 8.003 8.003 7.866 7.885 45,326 -0.08(-1.06%)
Dec 19, 2002 8.118 8.118 7.969 7.969 58,245 -0.13(-1.55%)
Dec 18, 2002 8.070 8.122 8.056 8.095 14,232 +0.02(+0.28%)
Dec 17, 2002 8.083 8.083 7.990 8.072 44,669 -0.01(-0.11%)
Dec 16, 2002 8.061 8.081 8.022 8.081 33,283 +0.03(+0.40%)
Dec 13, 2002 8.232 8.232 8.049 8.049 25,619 -0.22(-2.62%)
Dec 12, 2002 8.394 8.403 8.266 8.266 21,896 -0.12(-1.44%)
Dec 11, 2002 8.529 8.536 8.380 8.387 34,158 -0.14(-1.66%)
Dec 10, 2002 8.380 8.538 8.373 8.529 69,412 +0.13(+1.49%)
Dec 09, 2002 8.499 8.513 8.355 8.403 59,778 -0.11(-1.23%)
Dec 06, 2002 8.357 8.508 8.246 8.508 40,727 +0.12(+1.42%)
Dec 05, 2002 8.586 8.586 8.383 8.389 11,605 -0.18(-2.13%)
Dec 04, 2002 8.380 8.593 8.380 8.572 57,369 +0.17(+2.01%)
Dec 03, 2002 8.472 8.481 8.403 8.403 22,772 -0.08(-1.00%)
Dec 02, 2002 8.414 8.563 8.335 8.488 43,574 +0.08(+1.01%)
Nov 29, 2002 8.517 8.517 8.371 8.403 28,027 -0.07(-0.81%)
Nov 27, 2002 8.360 8.510 8.360 8.472 26,495 +0.11(+1.34%)
Nov 26, 2002 8.481 8.481 8.277 8.360 31,531 -0.10(-1.19%)
Nov 25, 2002 8.360 8.460 8.289 8.460 26,714 +0.10(+1.23%)
Nov 22, 2002 8.268 8.357 8.268 8.357 12,919 +0.09(+1.13%)
Nov 21, 2002 8.300 8.323 8.209 8.264 20,801 +0.01(+0.11%)
Nov 20, 2002 8.223 8.255 8.136 8.255 36,129 +0.01(+0.14%)
Nov 19, 2002 8.335 8.460 8.243 8.243 47,734 -0.12(-1.39%)
Nov 18, 2002 8.670 8.670 8.357 8.360 68,974 -0.28(-3.25%)
Nov 15, 2002 8.586 8.643 8.510 8.641 26,276 +0.02(+0.24%)
Nov 14, 2002 8.207 8.620 8.207 8.620 53,209 +0.42(+5.15%)
Nov 13, 2002 8.083 8.296 8.083 8.198 65,909 +0.11(+1.30%)
Nov 12, 2002 7.946 8.106 7.946 8.093 66,128 +0.13(+1.69%)
Nov 11, 2002 8.140 8.145 7.958 7.958 54,522 -0.21(-2.52%)
Nov 08, 2002 8.266 8.289 8.118 8.163 36,567 -0.07(-0.83%)
Nov 07, 2002 8.220 8.243 8.163 8.232 46,859 -0.01(-0.14%)
Nov 06, 2002 8.243 8.312 8.186 8.243 40,290 -0.05(-0.55%)
Nov 05, 2002 8.186 8.312 8.163 8.289 108,826 +0.10(+1.26%)
Nov 04, 2002 8.129 8.218 8.124 8.186 48,610 +0.03(+0.42%)
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.