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 31, 2003 7.267 7.306 7.242 7.242 42,010 -0.05(-0.66%)
Mar 28, 2003 7.379 7.379 7.258 7.290 18,160 -0.09(-1.24%)
Mar 27, 2003 7.427 7.427 7.310 7.381 18,160 -0.07(-0.92%)
Mar 26, 2003 7.472 7.520 7.447 7.450 19,473 -0.02(-0.31%)
Mar 25, 2003 7.468 7.518 7.461 7.472 106,558 -0.02(-0.24%)
Mar 24, 2003 7.655 7.655 7.461 7.491 34,571 -0.21(-2.73%)
Mar 21, 2003 7.587 7.712 7.543 7.701 44,636 +0.14(+1.81%)
Mar 20, 2003 7.514 7.598 7.477 7.564 46,167 +0.03(+0.36%)
Mar 19, 2003 7.340 7.536 7.340 7.536 44,855 +0.21(+2.90%)
Mar 18, 2003 7.255 7.328 7.244 7.324 41,791 +0.01(+0.16%)
Mar 17, 2003 7.198 7.356 7.198 7.312 34,571 +0.09(+1.20%)
Mar 14, 2003 7.338 7.338 7.159 7.226 43,761 -0.09(-1.22%)
Mar 13, 2003 7.255 7.315 7.239 7.315 53,826 +0.11(+1.46%)
Mar 12, 2003 7.324 7.324 7.189 7.210 30,195 -0.13(-1.71%)
Mar 11, 2003 7.578 7.578 7.317 7.335 22,536 -0.23(-3.05%)
Mar 10, 2003 7.546 7.655 7.541 7.566 37,196 +0.00(+0.06%)
Mar 07, 2003 7.557 7.584 7.539 7.562 20,786 +0.01(+0.18%)
Mar 06, 2003 7.541 7.568 7.518 7.548 61,265 -0.00(-0.06%)
Mar 05, 2003 7.655 7.699 7.541 7.552 49,012 -0.09(-1.17%)
Mar 04, 2003 7.964 7.964 7.639 7.641 58,202 -0.29(-3.63%)
Mar 03, 2003 7.552 7.929 7.552 7.929 92,335 +0.34(+4.52%)
Feb 28, 2003 7.623 7.632 7.575 7.587 19,254 -0.04(-0.48%)
Feb 27, 2003 7.438 7.623 7.427 7.623 55,357 +0.19(+2.55%)
Feb 26, 2003 7.392 7.438 7.335 7.434 25,381 +0.02(+0.25%)
Feb 25, 2003 7.406 7.415 7.303 7.415 35,227 -0.01(-0.18%)
Feb 24, 2003 7.632 7.632 7.427 7.429 64,985 -0.20(-2.66%)
Feb 21, 2003 7.550 7.632 7.466 7.632 23,412 +0.10(+1.30%)
Feb 20, 2003 7.541 7.575 7.532 7.534 80,082 -0.01(-0.15%)
Feb 19, 2003 7.609 7.623 7.516 7.546 30,632 -0.07(-0.93%)
Feb 18, 2003 7.625 7.717 7.587 7.616 22,318 +0.01(+0.18%)
Feb 14, 2003 7.646 7.655 7.603 7.603 49,231 -0.05(-0.72%)
Feb 13, 2003 7.657 7.733 7.644 7.657 56,233 +0.01(+0.18%)
Feb 12, 2003 7.701 7.795 7.632 7.644 48,356 -0.05(-0.62%)
Feb 11, 2003 7.705 7.705 7.625 7.692 131,283 -0.03(-0.33%)
Feb 10, 2003 7.644 7.747 7.644 7.717 19,692 +0.07(+0.96%)
Feb 07, 2003 7.635 7.653 7.587 7.644 31,507 -0.00(-0.03%)
Feb 06, 2003 7.655 7.692 7.628 7.646 24,725 -0.02(-0.27%)
Feb 05, 2003 7.678 7.678 7.587 7.667 63,453 -0.02(-0.30%)
Feb 04, 2003 7.609 7.703 7.609 7.689 112,903 +0.08(+1.05%)
Feb 03, 2003 7.632 7.673 7.598 7.609 21,224 -0.02(-0.30%)
Jan 31, 2003 7.587 7.669 7.575 7.632 18,160 +0.06(+0.78%)
Jan 30, 2003 7.724 7.747 7.562 7.573 74,831 -0.17(-2.18%)
Jan 29, 2003 7.769 7.776 7.644 7.742 27,350 -0.03(-0.35%)
Jan 28, 2003 7.815 7.859 7.767 7.769 37,415 -0.03(-0.44%)
Jan 27, 2003 7.861 7.861 7.758 7.804 38,072 -0.08(-0.96%)
Jan 24, 2003 8.089 8.089 7.879 7.879 72,424 -0.22(-2.74%)
Jan 23, 2003 8.071 8.121 7.952 8.101 36,102 +0.03(+0.42%)
Jan 22, 2003 8.089 8.112 8.067 8.067 30,195 -0.01(-0.14%)
Jan 21, 2003 8.126 8.126 7.998 8.078 36,540 -0.01(-0.14%)
Jan 17, 2003 8.220 8.220 8.080 8.089 37,634 -0.12(-1.45%)
Jan 16, 2003 8.147 8.226 8.147 8.208 36,540 +0.04(+0.48%)
Jan 15, 2003 8.204 8.222 8.112 8.169 35,884 -0.04(-0.50%)
Jan 14, 2003 8.204 8.245 8.181 8.210 47,699 -0.00(-0.03%)
Jan 13, 2003 8.181 8.226 8.160 8.213 52,294 +0.01(+0.11%)
Jan 10, 2003 8.158 8.249 8.112 8.204 46,386 +0.02(+0.28%)
Jan 09, 2003 8.192 8.245 8.108 8.181 90,804 -0.03(-0.42%)
Jan 08, 2003 8.217 8.252 8.101 8.215 88,397 -0.00(-0.03%)
Jan 07, 2003 8.364 8.364 8.206 8.217 55,576 -0.13(-1.51%)
Jan 06, 2003 8.217 8.386 8.217 8.343 57,545 +0.13(+1.64%)
Jan 03, 2003 8.238 8.288 8.078 8.208 75,050 +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.