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

Chemed Inc (NY: CHE )

565.52 -2.85 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2003 8.044 8.206 7.977 8.206 68,048 +0.13(+1.58%)
Dec 31, 2002 8.009 8.190 7.998 8.078 78,551 +0.05(+0.57%)
Dec 30, 2002 7.998 8.039 7.936 8.032 64,766 +0.03(+0.43%)
Dec 27, 2002 7.987 8.032 7.973 7.998 29,319 +0.00(+0.00%)
Dec 26, 2002 8.067 8.067 7.941 7.998 29,538 -0.05(-0.57%)
Dec 24, 2002 8.044 8.101 8.025 8.044 26,256 +0.03(+0.40%)
Dec 23, 2002 7.861 8.012 7.861 8.012 64,985 +0.12(+1.53%)
Dec 20, 2002 8.009 8.009 7.872 7.891 45,292 -0.08(-1.06%)
Dec 19, 2002 8.124 8.124 7.975 7.975 58,202 -0.13(-1.55%)
Dec 18, 2002 8.076 8.128 8.062 8.101 14,222 +0.02(+0.28%)
Dec 17, 2002 8.089 8.089 7.996 8.078 44,636 -0.01(-0.11%)
Dec 16, 2002 8.067 8.087 8.028 8.087 33,258 +0.03(+0.40%)
Dec 13, 2002 8.238 8.238 8.055 8.055 25,600 -0.22(-2.62%)
Dec 12, 2002 8.400 8.409 8.272 8.272 21,880 -0.12(-1.44%)
Dec 11, 2002 8.535 8.542 8.386 8.393 34,133 -0.14(-1.66%)
Dec 10, 2002 8.386 8.544 8.380 8.535 69,361 +0.13(+1.49%)
Dec 09, 2002 8.505 8.519 8.361 8.409 59,733 -0.11(-1.23%)
Dec 06, 2002 8.364 8.514 8.252 8.514 40,697 +0.12(+1.42%)
Dec 05, 2002 8.592 8.592 8.389 8.396 11,596 -0.18(-2.13%)
Dec 04, 2002 8.386 8.599 8.386 8.578 57,327 +0.17(+2.01%)
Dec 03, 2002 8.478 8.487 8.409 8.409 22,755 -0.08(-1.00%)
Dec 02, 2002 8.421 8.569 8.341 8.494 43,542 +0.08(+1.01%)
Nov 29, 2002 8.524 8.524 8.377 8.409 28,007 -0.07(-0.81%)
Nov 27, 2002 8.366 8.517 8.366 8.478 26,475 +0.11(+1.34%)
Nov 26, 2002 8.487 8.487 8.284 8.366 31,507 -0.10(-1.19%)
Nov 25, 2002 8.366 8.466 8.295 8.466 26,694 +0.10(+1.23%)
Nov 22, 2002 8.274 8.364 8.274 8.364 12,909 +0.09(+1.13%)
Nov 21, 2002 8.306 8.329 8.215 8.270 20,786 +0.01(+0.11%)
Nov 20, 2002 8.229 8.261 8.142 8.261 36,102 +0.01(+0.14%)
Nov 19, 2002 8.341 8.466 8.249 8.249 47,699 -0.12(-1.39%)
Nov 18, 2002 8.677 8.677 8.364 8.366 68,923 -0.28(-3.25%)
Nov 15, 2002 8.592 8.649 8.517 8.647 26,256 +0.02(+0.24%)
Nov 14, 2002 8.213 8.626 8.213 8.626 53,169 +0.42(+5.15%)
Nov 13, 2002 8.089 8.302 8.089 8.204 65,860 +0.11(+1.30%)
Nov 12, 2002 7.952 8.112 7.952 8.099 66,079 +0.13(+1.69%)
Nov 11, 2002 8.147 8.151 7.964 7.964 54,482 -0.21(-2.52%)
Nov 08, 2002 8.272 8.295 8.124 8.169 36,540 -0.07(-0.83%)
Nov 07, 2002 8.226 8.249 8.169 8.238 46,824 -0.01(-0.14%)
Nov 06, 2002 8.249 8.318 8.192 8.249 40,260 -0.05(-0.55%)
Nov 05, 2002 8.192 8.318 8.169 8.295 108,746 +0.10(+1.26%)
Nov 04, 2002 8.135 8.224 8.131 8.192 48,574 +0.03(+0.42%)
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.