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

Chemed Inc (NY: CHE )

572.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 30, 2002 7.541 7.694 7.539 7.666 42,667 +0.13(+1.67%)
Aug 29, 2002 7.712 7.712 7.513 7.541 53,170 -0.23(-2.94%)
Aug 28, 2002 7.895 7.895 7.769 7.769 15,316 -0.14(-1.73%)
Aug 27, 2002 8.089 8.089 7.906 7.906 27,788 -0.17(-2.07%)
Aug 26, 2002 7.975 8.073 7.906 8.073 22,537 +0.08(+0.94%)
Aug 23, 2002 7.872 7.998 7.831 7.998 34,571 +0.13(+1.66%)
Aug 22, 2002 7.746 7.884 7.746 7.868 19,474 +0.16(+2.11%)
Aug 21, 2002 7.730 7.758 7.655 7.705 28,882 +0.00(+0.03%)
Aug 20, 2002 7.849 7.849 7.701 7.703 11,815 +0.05(+0.63%)
Aug 16, 2002 7.575 7.655 7.461 7.655 34,790 +0.06(+0.75%)
Aug 15, 2002 7.484 7.598 7.360 7.598 37,416 +0.11(+1.53%)
Aug 14, 2002 7.472 7.484 7.278 7.484 40,479 +0.01(+0.15%)
Aug 13, 2002 7.598 7.598 7.472 7.472 17,067 -0.15(-1.95%)
Aug 12, 2002 7.689 7.689 7.584 7.621 12,472 +0.29(+3.89%)
Aug 07, 2002 7.264 7.335 7.173 7.335 20,349 +0.07(+1.01%)
Aug 06, 2002 6.992 7.273 6.992 7.262 44,199 +0.22(+3.18%)
Aug 05, 2002 7.164 7.287 7.038 7.038 50,544 -0.16(-2.22%)
Aug 02, 2002 7.491 7.491 7.198 7.198 32,602 -0.28(-3.76%)
Aug 01, 2002 7.632 7.666 7.456 7.479 16,410 -0.15(-2.01%)
Jul 31, 2002 7.689 7.836 7.632 7.632 32,164 -0.01(-0.15%)
Jul 30, 2002 7.792 7.815 7.472 7.644 57,109 -0.11(-1.47%)
Jul 29, 2002 7.712 7.884 7.678 7.758 63,454 +0.10(+1.34%)
Jul 26, 2002 7.575 7.655 7.518 7.655 38,510 +0.11(+1.52%)
Jul 25, 2002 7.335 7.541 7.244 7.541 68,268 +0.25(+3.45%)
Jul 24, 2002 6.860 7.289 6.837 7.289 112,686 +0.37(+5.38%)
Jul 23, 2002 6.931 6.988 6.855 6.917 174,391 +0.00(+0.07%)
Jul 22, 2002 6.878 6.912 6.798 6.912 113,124 +0.04(+0.57%)
Jul 19, 2002 6.798 6.947 6.775 6.874 213,120 -0.13(-1.86%)
Jul 17, 2002 6.970 7.061 6.672 7.004 98,026 -0.19(-2.57%)
Jul 12, 2002 7.392 7.415 7.152 7.189 5,273,308 -0.18(-2.39%)
Jul 11, 2002 7.424 7.472 7.337 7.365 118,594 -0.11(-1.41%)
Jul 10, 2002 7.712 7.724 7.415 7.470 86,867 -0.23(-3.00%)
Jul 09, 2002 8.181 8.181 7.701 7.701 115,531 -0.49(-6.00%)
Jul 08, 2002 8.226 8.341 8.192 8.192 23,193 -0.06(-0.72%)
Jul 05, 2002 7.964 8.318 7.952 8.251 44,418 +0.29(+3.62%)
Jul 04, 2002 8.080 8.080 7.902 7.964 47,044 +0.00(+0.00%)
Jul 03, 2002 8.080 8.080 7.902 7.964 47,044 -0.14(-1.72%)
Jul 02, 2002 8.457 8.489 8.101 8.103 48,138 -0.36(-4.27%)
Jul 01, 2002 8.567 8.569 8.299 8.464 87,742 -0.15(-1.72%)
Jun 28, 2002 8.272 8.740 8.181 8.613 171,546 +0.39(+4.72%)
Jun 27, 2002 8.078 8.283 8.066 8.224 75,270 +0.12(+1.52%)
Jun 26, 2002 8.112 8.203 7.998 8.101 50,544 -0.06(-0.70%)
Jun 25, 2002 8.169 8.304 8.158 8.158 57,328 +0.07(+0.85%)
Jun 21, 2002 7.906 8.089 7.838 8.089 64,986 +0.22(+2.76%)
Jun 20, 2002 7.829 8.014 7.815 7.872 32,164 +0.03(+0.44%)
Jun 19, 2002 7.792 7.872 7.792 7.838 32,821 +0.02(+0.26%)
Jun 18, 2002 7.888 7.902 7.792 7.817 21,662 -0.07(-0.84%)
Jun 17, 2002 7.769 7.884 7.728 7.884 37,854 +0.17(+2.22%)
Jun 14, 2002 7.655 7.712 7.568 7.712 35,447 -0.15(-1.89%)
Jun 12, 2002 8.032 8.034 7.858 7.861 59,734 -0.13(-1.57%)
Jun 11, 2002 8.078 8.142 7.986 7.986 19,255 -0.06(-0.71%)
Jun 10, 2002 7.929 8.226 7.929 8.044 49,450 +0.11(+1.44%)
Jun 07, 2002 7.858 7.936 7.858 7.929 27,788 +0.03(+0.35%)
Jun 06, 2002 8.142 8.142 7.888 7.902 34,134 -0.24(-2.95%)
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.