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

Chemed Inc (NY: CHE )

575.24 +1.11 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2003 7.623 7.632 7.575 7.587 19,255 -0.04(-0.48%)
Feb 27, 2003 7.438 7.623 7.427 7.623 55,358 +0.19(+2.55%)
Feb 26, 2003 7.392 7.438 7.335 7.433 25,381 +0.02(+0.25%)
Feb 25, 2003 7.406 7.415 7.303 7.415 35,228 -0.01(-0.18%)
Feb 24, 2003 7.632 7.632 7.427 7.429 64,986 -0.20(-2.66%)
Feb 21, 2003 7.550 7.632 7.465 7.632 23,412 +0.10(+1.30%)
Feb 20, 2003 7.541 7.575 7.532 7.534 80,084 -0.01(-0.15%)
Feb 19, 2003 7.609 7.623 7.516 7.545 30,633 -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 49,232 -0.05(-0.72%)
Feb 13, 2003 7.657 7.733 7.644 7.657 56,234 +0.01(+0.18%)
Feb 12, 2003 7.701 7.794 7.632 7.644 48,356 -0.05(-0.62%)
Feb 11, 2003 7.705 7.705 7.625 7.692 131,285 -0.03(-0.33%)
Feb 10, 2003 7.644 7.746 7.644 7.717 19,692 +0.07(+0.96%)
Feb 07, 2003 7.635 7.653 7.587 7.644 31,508 -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 7.666 63,454 -0.02(-0.30%)
Feb 04, 2003 7.609 7.703 7.609 7.689 112,905 +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 18,161 +0.06(+0.78%)
Jan 30, 2003 7.724 7.746 7.561 7.573 74,832 -0.17(-2.18%)
Jan 29, 2003 7.769 7.776 7.644 7.742 27,351 -0.03(-0.35%)
Jan 28, 2003 7.815 7.858 7.767 7.769 37,416 -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 72,425 -0.22(-2.74%)
Jan 23, 2003 8.071 8.121 7.952 8.101 36,103 +0.03(+0.42%)
Jan 22, 2003 8.089 8.112 8.066 8.066 30,195 -0.01(-0.14%)
Jan 21, 2003 8.126 8.126 7.998 8.078 36,541 -0.01(-0.14%)
Jan 17, 2003 8.219 8.219 8.080 8.089 37,635 -0.12(-1.45%)
Jan 16, 2003 8.146 8.226 8.146 8.208 36,541 +0.04(+0.48%)
Jan 15, 2003 8.203 8.222 8.112 8.169 35,884 -0.04(-0.50%)
Jan 14, 2003 8.203 8.245 8.181 8.210 47,700 -0.00(-0.03%)
Jan 13, 2003 8.181 8.226 8.160 8.213 52,295 +0.01(+0.11%)
Jan 10, 2003 8.158 8.249 8.112 8.203 46,387 +0.02(+0.28%)
Jan 09, 2003 8.192 8.245 8.108 8.181 90,805 -0.03(-0.42%)
Jan 08, 2003 8.217 8.251 8.101 8.215 88,399 -0.00(-0.03%)
Jan 07, 2003 8.363 8.363 8.206 8.217 55,577 -0.13(-1.51%)
Jan 06, 2003 8.217 8.386 8.217 8.343 57,546 +0.13(+1.64%)
Jan 03, 2003 8.238 8.288 8.078 8.208 75,051 +0.00(+0.03%)
Jan 02, 2003 8.044 8.206 7.977 8.206 68,049 +0.13(+1.58%)
Dec 31, 2002 8.009 8.190 7.998 8.078 78,552 +0.05(+0.57%)
Dec 30, 2002 7.998 8.039 7.936 8.032 64,767 +0.03(+0.43%)
Dec 27, 2002 7.986 8.032 7.973 7.998 29,320 +0.00(+0.00%)
Dec 26, 2002 8.066 8.066 7.941 7.998 29,539 -0.05(-0.57%)
Dec 24, 2002 8.044 8.101 8.025 8.044 26,257 +0.03(+0.40%)
Dec 23, 2002 7.861 8.012 7.861 8.012 64,986 +0.12(+1.53%)
Dec 20, 2002 8.009 8.009 7.872 7.890 45,293 -0.08(-1.06%)
Dec 19, 2002 8.124 8.124 7.975 7.975 58,203 -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 44,637 -0.01(-0.11%)
Dec 16, 2002 8.066 8.087 8.028 8.087 33,259 +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 34,134 -0.14(-1.66%)
Dec 10, 2002 8.386 8.544 8.379 8.535 69,362 +0.13(+1.49%)
Dec 09, 2002 8.505 8.519 8.361 8.409 59,734 -0.11(-1.23%)
Dec 06, 2002 8.363 8.514 8.251 8.514 40,698 +0.12(+1.42%)
Dec 05, 2002 8.592 8.592 8.389 8.395 11,596 -0.18(-2.13%)
Dec 04, 2002 8.386 8.599 8.386 8.578 57,328 +0.17(+2.01%)
Dec 03, 2002 8.478 8.487 8.409 8.409 22,756 -0.08(-1.00%)
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.