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 (%)
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%)
Nov 01, 2002 8.026 8.152 8.026 8.152 43,136 +0.10(+1.28%)
Oct 31, 2002 7.992 8.054 7.949 8.049 57,150 +0.06(+0.71%)
Oct 30, 2002 7.741 7.992 7.741 7.992 54,960 +0.25(+3.24%)
Oct 29, 2002 7.656 7.741 7.513 7.741 35,910 +0.08(+1.04%)
Oct 28, 2002 7.800 7.807 7.638 7.661 21,020 -0.13(-1.61%)
Oct 25, 2002 7.755 7.787 7.645 7.787 44,231 +0.04(+0.56%)
Oct 24, 2002 7.729 7.803 7.718 7.743 81,674 +0.04(+0.47%)
Oct 23, 2002 7.611 7.707 7.444 7.707 57,369 +0.04(+0.51%)
Oct 22, 2002 7.889 7.912 7.668 7.668 28,903 -0.28(-3.51%)
Oct 21, 2002 7.743 7.946 7.718 7.946 44,450 +0.21(+2.65%)
Oct 18, 2002 7.855 7.855 7.702 7.741 48,829 -0.11(-1.45%)
Oct 17, 2002 7.444 7.855 7.444 7.855 73,354 +0.59(+8.18%)
Oct 16, 2002 7.421 7.439 7.261 7.261 24,962 -0.21(-2.75%)
Oct 15, 2002 7.120 7.467 7.120 7.467 26,057 +0.34(+4.84%)
Oct 14, 2002 6.965 7.122 6.965 7.122 39,852 +0.16(+2.26%)
Oct 11, 2002 6.802 6.987 6.802 6.965 45,326 +0.17(+2.52%)
Oct 10, 2002 6.748 6.821 6.668 6.793 44,888 +0.02(+0.34%)
Oct 09, 2002 6.937 6.965 6.695 6.770 36,567 -0.16(-2.31%)
Oct 08, 2002 6.985 7.067 6.930 6.930 40,071 +0.00(+0.03%)
Oct 07, 2002 7.124 7.159 6.917 6.928 31,750 -0.22(-3.13%)
Oct 04, 2002 7.627 7.645 7.152 7.152 60,872 -0.46(-6.00%)
Oct 03, 2002 7.291 7.608 7.291 7.608 77,952 +0.28(+3.80%)
Oct 02, 2002 7.364 7.522 7.314 7.330 40,946 -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.