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

Chemed Inc (NY: CHE )

553.15 -1.22 (-0.22%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 3, 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 (%)
Nov 29, 2002 8.517 8.517 8.371 8.403 28,028 -0.07(-0.81%)
Nov 27, 2002 8.360 8.510 8.360 8.471 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 20,802 +0.01(+0.11%)
Nov 20, 2002 8.223 8.255 8.136 8.255 36,130 +0.01(+0.14%)
Nov 19, 2002 8.334 8.460 8.243 8.243 47,735 -0.12(-1.39%)
Nov 18, 2002 8.670 8.670 8.357 8.360 68,976 -0.28(-3.25%)
Nov 15, 2002 8.586 8.643 8.510 8.640 26,276 +0.02(+0.24%)
Nov 14, 2002 8.207 8.620 8.207 8.620 53,210 +0.42(+5.15%)
Nov 13, 2002 8.083 8.296 8.083 8.197 65,910 +0.11(+1.30%)
Nov 12, 2002 7.946 8.106 7.946 8.092 66,129 +0.13(+1.69%)
Nov 11, 2002 8.140 8.145 7.958 7.958 54,523 -0.21(-2.52%)
Nov 08, 2002 8.266 8.289 8.117 8.163 36,568 -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 8.289 108,828 +0.10(+1.26%)
Nov 04, 2002 8.129 8.218 8.124 8.186 48,611 +0.03(+0.42%)
Nov 01, 2002 8.026 8.152 8.026 8.152 43,137 +0.10(+1.28%)
Oct 31, 2002 7.992 8.054 7.949 8.049 57,151 +0.06(+0.71%)
Oct 30, 2002 7.741 7.992 7.741 7.992 54,961 +0.25(+3.24%)
Oct 29, 2002 7.656 7.741 7.512 7.741 35,911 +0.08(+1.04%)
Oct 28, 2002 7.800 7.807 7.638 7.661 21,021 -0.13(-1.61%)
Oct 25, 2002 7.754 7.786 7.645 7.786 44,232 +0.04(+0.56%)
Oct 24, 2002 7.729 7.802 7.718 7.743 81,676 +0.04(+0.47%)
Oct 23, 2002 7.611 7.706 7.444 7.706 57,370 +0.04(+0.51%)
Oct 22, 2002 7.889 7.912 7.668 7.668 28,904 -0.28(-3.51%)
Oct 21, 2002 7.743 7.946 7.718 7.946 44,451 +0.21(+2.65%)
Oct 18, 2002 7.855 7.855 7.702 7.741 48,830 -0.11(-1.45%)
Oct 17, 2002 7.444 7.855 7.444 7.855 73,355 +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 6.964 7.122 6.964 7.122 39,852 +0.16(+2.26%)
Oct 11, 2002 6.802 6.987 6.802 6.964 45,327 +0.17(+2.52%)
Oct 10, 2002 6.747 6.821 6.668 6.793 44,889 +0.02(+0.34%)
Oct 09, 2002 6.937 6.964 6.695 6.770 36,568 -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 7.158 6.916 6.928 31,750 -0.22(-3.13%)
Oct 04, 2002 7.627 7.645 7.152 7.152 60,874 -0.46(-6.00%)
Oct 03, 2002 7.291 7.608 7.291 7.608 77,953 +0.28(+3.80%)
Oct 02, 2002 7.364 7.522 7.314 7.330 40,947 -0.09(-1.23%)
Oct 01, 2002 7.056 7.421 7.024 7.421 56,932 +0.40(+5.62%)
Sep 30, 2002 7.079 7.101 7.010 7.026 17,736 -0.10(-1.38%)
Sep 27, 2002 7.188 7.307 7.101 7.124 25,619 -0.08(-1.11%)
Sep 26, 2002 7.158 7.204 7.079 7.204 28,685 +0.09(+1.28%)
Sep 25, 2002 6.953 7.113 6.919 7.113 49,925 +0.25(+3.66%)
Sep 24, 2002 6.873 6.873 6.793 6.862 36,130 -0.03(-0.50%)
Sep 23, 2002 6.987 6.987 6.789 6.896 85,179 -0.14(-1.95%)
Sep 20, 2002 7.076 7.079 6.983 7.033 44,670 +0.03(+0.46%)
Sep 19, 2002 7.238 7.273 6.953 7.001 29,780 -0.22(-3.07%)
Sep 18, 2002 7.284 7.341 7.193 7.222 29,123 -0.08(-1.16%)
Sep 17, 2002 7.604 7.627 7.307 7.307 25,619 -0.25(-3.32%)
Sep 16, 2002 7.558 7.604 7.526 7.558 12,919 +0.01(+0.15%)
Sep 13, 2002 7.592 7.592 7.490 7.547 37,663 -0.06(-0.75%)
Sep 12, 2002 7.695 7.695 7.535 7.604 42,699 -0.04(-0.57%)
Sep 11, 2002 7.729 7.775 7.512 7.647 44,013 -0.11(-1.35%)
Sep 10, 2002 7.832 7.832 7.718 7.752 29,123 -0.03(-0.44%)
Sep 09, 2002 7.718 7.786 7.638 7.786 19,707 +0.10(+1.34%)
Sep 06, 2002 7.432 7.684 7.421 7.684 24,962 +0.29(+3.86%)
Sep 05, 2002 7.569 7.684 7.398 7.398 30,218 -0.16(-2.09%)
Sep 04, 2002 7.238 7.556 7.124 7.556 45,765 +0.32(+4.38%)
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.