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

Chemed Inc (NY: CHE )

558.12 -1.69 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Jun 05, 2002 8.135 8.203 8.055 8.142 42,667 -0.24(-2.92%)
May 31, 2002 8.112 8.501 8.112 8.386 84,022 +0.22(+2.66%)
May 28, 2002 8.249 8.249 8.076 8.169 49,013 -0.13(-1.52%)
May 27, 2002 8.121 8.309 8.055 8.295 61,923 +0.00(+0.00%)
May 24, 2002 8.121 8.309 8.055 8.295 61,047 +0.17(+2.11%)
May 23, 2002 8.044 8.146 7.975 8.124 92,775 +0.05(+0.65%)
May 22, 2002 8.169 8.181 7.975 8.071 84,898 -0.16(-1.89%)
May 21, 2002 8.352 8.352 8.160 8.226 93,869 -0.13(-1.50%)
May 20, 2002 8.546 8.546 8.318 8.352 60,391 -0.16(-1.88%)
May 17, 2002 8.558 8.569 8.434 8.512 55,577 -0.02(-0.27%)
May 16, 2002 8.820 8.834 8.501 8.535 46,387 -0.29(-3.24%)
May 15, 2002 8.992 8.992 8.786 8.820 35,447 -0.17(-1.91%)
May 14, 2002 8.820 9.040 8.820 8.992 62,798 +0.15(+1.68%)
May 13, 2002 8.649 8.900 8.592 8.843 40,917 +0.14(+1.57%)
May 10, 2002 8.777 8.777 8.681 8.706 52,295 -0.09(-1.06%)
May 09, 2002 8.729 8.873 8.729 8.800 115,969 +0.10(+1.10%)
May 08, 2002 8.569 8.704 8.549 8.704 22,974 +0.11(+1.30%)
May 07, 2002 8.772 8.791 8.592 8.592 17,942 -0.19(-2.11%)
May 06, 2002 8.900 8.907 8.775 8.777 17,504 -0.11(-1.26%)
May 03, 2002 8.832 9.090 8.830 8.889 31,508 +0.06(+0.65%)
May 02, 2002 8.752 8.958 8.752 8.832 43,105 +0.06(+0.65%)
May 01, 2002 8.807 8.818 8.546 8.775 104,809 +0.00(+0.00%)
Apr 30, 2002 8.560 8.775 8.409 8.775 82,053 +0.21(+2.40%)
Apr 29, 2002 8.599 8.674 8.523 8.569 23,193 -0.02(-0.27%)
Apr 26, 2002 8.603 8.697 8.592 8.592 19,255 -0.06(-0.66%)
Apr 25, 2002 8.633 8.695 8.576 8.649 35,665 -0.03(-0.34%)
Apr 24, 2002 8.718 8.820 8.638 8.679 67,830 -0.03(-0.37%)
Apr 23, 2002 8.683 8.798 8.681 8.711 25,381 -0.10(-1.14%)
Apr 22, 2002 8.804 8.855 8.804 8.811 47,700 -0.10(-1.13%)
Apr 19, 2002 8.786 8.969 8.740 8.912 32,383 +0.18(+2.09%)
Apr 18, 2002 8.798 8.832 8.592 8.729 33,915 -0.07(-0.78%)
Apr 17, 2002 8.638 8.855 8.626 8.798 481,380 +0.16(+1.85%)
Apr 16, 2002 8.775 8.775 8.603 8.638 48,138 -0.08(-0.92%)
Apr 15, 2002 8.546 8.798 8.546 8.718 91,899 +0.23(+2.69%)
Apr 12, 2002 8.169 8.489 8.169 8.489 28,445 +0.34(+4.21%)
Apr 11, 2002 8.318 8.398 8.124 8.146 62,798 -0.15(-1.79%)
Apr 10, 2002 8.112 8.295 8.055 8.295 123,408 +0.18(+2.25%)
Apr 09, 2002 8.078 8.112 8.076 8.112 64,548 +0.00(+0.03%)
Apr 08, 2002 8.108 8.135 8.082 8.110 111,374 +0.01(+0.11%)
Apr 05, 2002 8.203 8.203 8.055 8.101 32,821 -0.10(-1.25%)
Apr 04, 2002 8.071 8.215 8.071 8.203 51,201 +0.11(+1.41%)
Apr 03, 2002 8.124 8.135 8.055 8.089 53,827 -0.03(-0.42%)
Apr 02, 2002 8.315 8.341 8.124 8.124 54,483 -0.20(-2.44%)
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.