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

Chemed Inc (NY: CHE )

575.24 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2002 7.084 7.107 7.015 7.031 17,723 -0.10(-1.38%)
Sep 27, 2002 7.194 7.312 7.107 7.130 25,600 -0.08(-1.11%)
Sep 26, 2002 7.164 7.210 7.084 7.210 28,663 +0.09(+1.28%)
Sep 25, 2002 6.958 7.118 6.924 7.118 49,887 +0.25(+3.66%)
Sep 24, 2002 6.878 6.878 6.798 6.867 36,102 -0.03(-0.50%)
Sep 23, 2002 6.993 6.993 6.794 6.901 85,115 -0.14(-1.95%)
Sep 20, 2002 7.082 7.084 6.988 7.038 44,636 +0.03(+0.46%)
Sep 19, 2002 7.244 7.278 6.958 7.006 29,757 -0.22(-3.07%)
Sep 18, 2002 7.290 7.347 7.198 7.228 29,101 -0.08(-1.16%)
Sep 17, 2002 7.609 7.632 7.312 7.312 25,600 -0.25(-3.32%)
Sep 16, 2002 7.564 7.609 7.532 7.564 12,909 +0.01(+0.15%)
Sep 13, 2002 7.598 7.598 7.495 7.552 37,634 -0.06(-0.75%)
Sep 12, 2002 7.701 7.701 7.541 7.609 42,667 -0.04(-0.57%)
Sep 11, 2002 7.735 7.781 7.518 7.653 43,979 -0.11(-1.35%)
Sep 10, 2002 7.838 7.838 7.724 7.758 29,101 -0.03(-0.44%)
Sep 09, 2002 7.724 7.792 7.644 7.792 19,692 +0.10(+1.34%)
Sep 06, 2002 7.438 7.689 7.427 7.689 24,943 +0.29(+3.86%)
Sep 05, 2002 7.575 7.689 7.404 7.404 30,195 -0.16(-2.09%)
Sep 04, 2002 7.244 7.562 7.130 7.562 45,730 +0.32(+4.38%)
Sep 03, 2002 7.621 7.621 7.244 7.244 27,569 -0.42(-5.51%)
Aug 30, 2002 7.541 7.694 7.539 7.667 42,667 +0.13(+1.67%)
Aug 29, 2002 7.712 7.712 7.514 7.541 53,169 -0.23(-2.94%)
Aug 28, 2002 7.895 7.895 7.769 7.769 15,316 -0.14(-1.73%)
Aug 27, 2002 8.089 8.089 7.907 7.907 27,788 -0.17(-2.07%)
Aug 26, 2002 7.975 8.073 7.907 8.073 22,536 +0.08(+0.94%)
Aug 23, 2002 7.872 7.998 7.831 7.998 34,571 +0.13(+1.66%)
Aug 22, 2002 7.747 7.884 7.747 7.868 19,473 +0.16(+2.11%)
Aug 21, 2002 7.731 7.758 7.655 7.705 28,882 +0.00(+0.03%)
Aug 20, 2002 7.849 7.849 7.701 7.703 11,815 +0.05(+0.63%)
Aug 16, 2002 7.575 7.655 7.461 7.655 34,790 +0.06(+0.75%)
Aug 15, 2002 7.484 7.598 7.360 7.598 37,415 +0.11(+1.53%)
Aug 14, 2002 7.472 7.484 7.278 7.484 40,479 +0.01(+0.15%)
Aug 13, 2002 7.598 7.598 7.472 7.472 17,066 -0.15(-1.95%)
Aug 12, 2002 7.689 7.689 7.584 7.621 12,471 +0.29(+3.89%)
Aug 07, 2002 7.264 7.335 7.173 7.335 20,348 +0.07(+1.01%)
Aug 06, 2002 6.993 7.274 6.993 7.262 44,198 +0.22(+3.18%)
Aug 05, 2002 7.164 7.287 7.038 7.038 50,544 -0.16(-2.22%)
Aug 02, 2002 7.491 7.491 7.198 7.198 32,602 -0.28(-3.76%)
Aug 01, 2002 7.632 7.667 7.456 7.479 16,410 -0.15(-2.01%)
Jul 31, 2002 7.689 7.836 7.632 7.632 32,164 -0.01(-0.15%)
Jul 30, 2002 7.792 7.815 7.472 7.644 57,108 -0.11(-1.47%)
Jul 29, 2002 7.712 7.884 7.678 7.758 63,453 +0.10(+1.34%)
Jul 26, 2002 7.575 7.655 7.518 7.655 38,509 +0.11(+1.52%)
Jul 25, 2002 7.335 7.541 7.244 7.541 68,267 +0.25(+3.45%)
Jul 24, 2002 6.860 7.290 6.837 7.290 112,684 +0.37(+5.38%)
Jul 23, 2002 6.931 6.988 6.855 6.917 174,387 +0.00(+0.07%)
Jul 22, 2002 6.878 6.913 6.798 6.913 113,122 +0.04(+0.57%)
Jul 19, 2002 6.798 6.947 6.775 6.874 213,116 -0.13(-1.86%)
Jul 17, 2002 6.970 7.061 6.673 7.004 98,024 -0.19(-2.57%)
Jul 12, 2002 7.392 7.415 7.152 7.189 5,273,212 -0.18(-2.39%)
Jul 11, 2002 7.424 7.472 7.338 7.365 118,592 -0.11(-1.41%)
Jul 10, 2002 7.712 7.724 7.415 7.470 86,865 -0.23(-3.00%)
Jul 09, 2002 8.181 8.181 7.701 7.701 115,529 -0.49(-6.00%)
Jul 08, 2002 8.226 8.341 8.192 8.192 23,193 -0.06(-0.72%)
Jul 05, 2002 7.964 8.318 7.952 8.252 44,417 +0.29(+3.62%)
Jul 04, 2002 8.080 8.080 7.902 7.964 47,043 +0.00(+0.00%)
Jul 03, 2002 8.080 8.080 7.902 7.964 47,043 -0.14(-1.72%)
Jul 02, 2002 8.457 8.489 8.101 8.103 48,137 -0.36(-4.27%)
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.