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

Chemed Inc (NY: CHE )

560.42 -12.92 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 8.638 8.681 8.535 8.535 26,257 +0.00(+0.00%)
Mar 28, 2002 8.638 8.681 8.535 8.535 26,257 -0.13(-1.45%)
Mar 27, 2002 8.752 8.763 8.661 8.661 38,510 -0.09(-1.04%)
Mar 26, 2002 8.398 8.752 8.398 8.752 63,892 +0.36(+4.33%)
Mar 25, 2002 8.638 8.638 8.363 8.389 63,673 -0.25(-2.88%)
Mar 22, 2002 8.626 8.661 8.615 8.638 4,682,522 +0.03(+0.40%)
Mar 21, 2002 8.661 8.661 8.569 8.603 41,792 -0.04(-0.45%)
Mar 20, 2002 8.615 8.663 8.603 8.642 60,829 -0.02(-0.21%)
Mar 19, 2002 8.649 8.661 8.631 8.661 36,322 +0.05(+0.53%)
Mar 18, 2002 8.638 8.661 8.592 8.615 46,168 -0.03(-0.40%)
Mar 15, 2002 8.455 8.649 8.409 8.649 68,049 +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 8.283 8.363 4,223,022 -0.09(-1.08%)
Mar 12, 2002 8.238 8.455 8.206 8.455 71,113 +0.07(+0.79%)
Mar 11, 2002 8.261 8.432 8.229 8.389 41,136 +0.19(+2.26%)
Mar 08, 2002 8.373 8.375 8.101 8.203 3,128,975 -0.17(-2.02%)
Mar 07, 2002 8.453 8.455 8.352 8.373 22,537 -0.02(-0.27%)
Mar 06, 2002 8.009 8.395 7.890 8.395 59,516 +0.35(+4.37%)
Mar 05, 2002 8.169 8.169 7.998 8.044 67,612 -0.18(-2.17%)
Mar 04, 2002 8.501 8.501 8.187 8.222 153,166 -0.22(-2.63%)
Mar 01, 2002 8.398 8.613 8.398 8.443 78,990 -0.12(-1.39%)
Feb 28, 2002 8.341 8.569 8.318 8.562 47,919 +0.20(+2.38%)
Feb 27, 2002 8.235 8.363 8.206 8.363 38,510 +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 46,825 +0.00(+0.00%)
Feb 22, 2002 8.087 8.226 8.087 8.226 78,114 +0.14(+1.69%)
Feb 21, 2002 8.224 8.226 8.089 8.089 64,548 -0.14(-1.67%)
Feb 20, 2002 8.194 8.226 8.192 8.226 69,143 +0.02(+0.28%)
Feb 19, 2002 8.265 8.318 8.192 8.203 26,913 -0.06(-0.75%)
Feb 18, 2002 8.226 8.283 8.206 8.265 65,205 +0.00(+0.00%)
Feb 15, 2002 8.226 8.283 8.206 8.265 43,761 +0.04(+0.44%)
Feb 14, 2002 8.375 8.432 8.181 8.229 96,057 -0.17(-2.01%)
Feb 13, 2002 8.363 8.398 8.286 8.398 85,992 +0.03(+0.41%)
Feb 12, 2002 8.185 8.432 8.176 8.363 104,809 +0.18(+2.18%)
Feb 11, 2002 8.229 8.331 8.135 8.185 141,350 -0.18(-2.13%)
Feb 08, 2002 8.352 8.423 8.229 8.363 94,306 +0.02(+0.22%)
Feb 07, 2002 8.434 8.434 8.345 8.345 69,581 -0.09(-1.11%)
Feb 06, 2002 8.626 8.638 8.437 8.439 40,042 -0.22(-2.51%)
Feb 05, 2002 8.489 8.683 8.469 8.656 73,957 +0.06(+0.74%)
Feb 04, 2002 8.649 8.674 8.569 8.592 34,790 -0.03(-0.40%)
Feb 01, 2002 8.695 8.775 8.626 8.626 84,679 -0.09(-1.05%)
Jan 31, 2002 8.581 8.718 8.542 8.718 45,293 +0.08(+0.93%)
Jan 30, 2002 8.512 8.649 8.469 8.638 31,946 +0.09(+1.07%)
Jan 29, 2002 8.661 8.674 8.386 8.546 82,709 -0.11(-1.32%)
Jan 28, 2002 8.407 8.718 8.393 8.661 47,262 +0.29(+3.41%)
Jan 25, 2002 8.306 8.455 8.283 8.375 54,045 +0.01(+0.14%)
Jan 24, 2002 8.341 8.409 8.318 8.363 30,633 +0.00(+0.00%)
Jan 23, 2002 8.226 8.363 8.226 8.363 93,212 +0.14(+1.67%)
Jan 22, 2002 8.263 8.302 8.208 8.226 173,953 +0.02(+0.25%)
Jan 21, 2002 8.112 8.245 8.101 8.206 121,001 +0.00(+0.00%)
Jan 18, 2002 8.112 8.245 8.101 8.206 121,001 +0.07(+0.87%)
Jan 17, 2002 8.055 8.203 8.012 8.135 66,955 +0.13(+1.66%)
Jan 16, 2002 8.021 8.021 7.886 8.002 199,116 -0.01(-0.09%)
Jan 15, 2002 7.964 8.009 7.895 8.009 89,493 +0.08(+1.01%)
Jan 14, 2002 7.861 7.964 7.815 7.929 54,045 +0.13(+1.61%)
Jan 11, 2002 7.678 7.824 7.678 7.804 207,869 +0.14(+1.88%)
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.