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

Chemed Inc (NY: CHE )

580.36 +9.30 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2002 8.009 8.190 7.998 8.078 78,551 +0.05(+0.57%)
Dec 30, 2002 7.998 8.039 7.936 8.032 64,766 +0.03(+0.43%)
Dec 27, 2002 7.987 8.032 7.973 7.998 29,319 +0.00(+0.00%)
Dec 26, 2002 8.067 8.067 7.941 7.998 29,538 -0.05(-0.57%)
Dec 24, 2002 8.044 8.101 8.025 8.044 26,256 +0.03(+0.40%)
Dec 23, 2002 7.861 8.012 7.861 8.012 64,985 +0.12(+1.53%)
Dec 20, 2002 8.009 8.009 7.872 7.891 45,292 -0.08(-1.06%)
Dec 19, 2002 8.124 8.124 7.975 7.975 58,202 -0.13(-1.55%)
Dec 18, 2002 8.076 8.128 8.062 8.101 14,222 +0.02(+0.28%)
Dec 17, 2002 8.089 8.089 7.996 8.078 44,636 -0.01(-0.11%)
Dec 16, 2002 8.067 8.087 8.028 8.087 33,258 +0.03(+0.40%)
Dec 13, 2002 8.238 8.238 8.055 8.055 25,600 -0.22(-2.62%)
Dec 12, 2002 8.400 8.409 8.272 8.272 21,880 -0.12(-1.44%)
Dec 11, 2002 8.535 8.542 8.386 8.393 34,133 -0.14(-1.66%)
Dec 10, 2002 8.386 8.544 8.380 8.535 69,361 +0.13(+1.49%)
Dec 09, 2002 8.505 8.519 8.361 8.409 59,733 -0.11(-1.23%)
Dec 06, 2002 8.364 8.514 8.252 8.514 40,697 +0.12(+1.42%)
Dec 05, 2002 8.592 8.592 8.389 8.396 11,596 -0.18(-2.13%)
Dec 04, 2002 8.386 8.599 8.386 8.578 57,327 +0.17(+2.01%)
Dec 03, 2002 8.478 8.487 8.409 8.409 22,755 -0.08(-1.00%)
Dec 02, 2002 8.421 8.569 8.341 8.494 43,542 +0.08(+1.01%)
Nov 29, 2002 8.524 8.524 8.377 8.409 28,007 -0.07(-0.81%)
Nov 27, 2002 8.366 8.517 8.366 8.478 26,475 +0.11(+1.34%)
Nov 26, 2002 8.487 8.487 8.284 8.366 31,507 -0.10(-1.19%)
Nov 25, 2002 8.366 8.466 8.295 8.466 26,694 +0.10(+1.23%)
Nov 22, 2002 8.274 8.364 8.274 8.364 12,909 +0.09(+1.13%)
Nov 21, 2002 8.306 8.329 8.215 8.270 20,786 +0.01(+0.11%)
Nov 20, 2002 8.229 8.261 8.142 8.261 36,102 +0.01(+0.14%)
Nov 19, 2002 8.341 8.466 8.249 8.249 47,699 -0.12(-1.39%)
Nov 18, 2002 8.677 8.677 8.364 8.366 68,923 -0.28(-3.25%)
Nov 15, 2002 8.592 8.649 8.517 8.647 26,256 +0.02(+0.24%)
Nov 14, 2002 8.213 8.626 8.213 8.626 53,169 +0.42(+5.15%)
Nov 13, 2002 8.089 8.302 8.089 8.204 65,860 +0.11(+1.30%)
Nov 12, 2002 7.952 8.112 7.952 8.099 66,079 +0.13(+1.69%)
Nov 11, 2002 8.147 8.151 7.964 7.964 54,482 -0.21(-2.52%)
Nov 08, 2002 8.272 8.295 8.124 8.169 36,540 -0.07(-0.83%)
Nov 07, 2002 8.226 8.249 8.169 8.238 46,824 -0.01(-0.14%)
Nov 06, 2002 8.249 8.318 8.192 8.249 40,260 -0.05(-0.55%)
Nov 05, 2002 8.192 8.318 8.169 8.295 108,746 +0.10(+1.26%)
Nov 04, 2002 8.135 8.224 8.131 8.192 48,574 +0.03(+0.42%)
Nov 01, 2002 8.032 8.158 8.032 8.158 43,104 +0.10(+1.28%)
Oct 31, 2002 7.998 8.060 7.955 8.055 57,108 +0.06(+0.71%)
Oct 30, 2002 7.747 7.998 7.747 7.998 54,920 +0.25(+3.24%)
Oct 29, 2002 7.662 7.747 7.518 7.747 35,884 +0.08(+1.04%)
Oct 28, 2002 7.806 7.813 7.644 7.667 21,005 -0.13(-1.61%)
Oct 25, 2002 7.760 7.792 7.651 7.792 44,198 +0.04(+0.56%)
Oct 24, 2002 7.735 7.808 7.724 7.749 81,614 +0.04(+0.47%)
Oct 23, 2002 7.616 7.712 7.450 7.712 57,327 +0.04(+0.51%)
Oct 22, 2002 7.895 7.918 7.673 7.673 28,882 -0.28(-3.51%)
Oct 21, 2002 7.749 7.952 7.724 7.952 44,417 +0.21(+2.65%)
Oct 18, 2002 7.861 7.861 7.708 7.747 48,793 -0.11(-1.45%)
Oct 17, 2002 7.450 7.861 7.450 7.861 73,299 +0.59(+8.18%)
Oct 16, 2002 7.427 7.445 7.267 7.267 24,943 -0.21(-2.75%)
Oct 15, 2002 7.125 7.472 7.125 7.472 26,037 +0.35(+4.84%)
Oct 14, 2002 6.970 7.127 6.970 7.127 39,822 +0.16(+2.26%)
Oct 11, 2002 6.807 6.993 6.807 6.970 45,292 +0.17(+2.52%)
Oct 10, 2002 6.753 6.826 6.673 6.798 44,855 +0.02(+0.34%)
Oct 09, 2002 6.942 6.970 6.700 6.775 36,540 -0.16(-2.31%)
Oct 08, 2002 6.990 7.072 6.935 6.935 40,041 +0.00(+0.03%)
Oct 07, 2002 7.130 7.164 6.922 6.933 31,726 -0.22(-3.13%)
Oct 04, 2002 7.632 7.651 7.157 7.157 60,827 -0.46(-6.00%)
Oct 03, 2002 7.296 7.614 7.296 7.614 77,894 +0.28(+3.80%)
Oct 02, 2002 7.370 7.527 7.319 7.335 40,916 -0.09(-1.23%)
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.