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 (%)
May 21, 2003 8.009 8.046 7.913 8.046 25,163 -0.01(-0.11%)
May 20, 2003 8.078 8.098 7.941 8.055 85,554 -0.05(-0.56%)
May 19, 2003 8.261 8.283 8.101 8.101 22,756 -0.13(-1.53%)
May 16, 2003 8.409 8.475 8.226 8.226 62,798 -0.19(-2.31%)
May 15, 2003 8.501 8.638 8.421 8.421 72,425 -0.07(-0.81%)
May 14, 2003 8.519 8.523 8.421 8.489 37,197 -0.00(-0.05%)
May 13, 2003 8.409 8.537 8.384 8.494 21,880 +0.06(+0.73%)
May 12, 2003 8.306 8.432 8.304 8.432 29,758 +0.11(+1.32%)
May 09, 2003 8.192 8.322 8.192 8.322 52,733 +0.14(+1.73%)
May 08, 2003 8.249 8.249 8.137 8.181 27,351 -0.09(-1.11%)
May 07, 2003 8.306 8.352 8.272 8.272 21,662 -0.05(-0.63%)
May 06, 2003 8.201 8.343 8.158 8.325 54,483 +0.12(+1.50%)
May 05, 2003 8.201 8.293 8.130 8.201 67,393 +0.00(+0.00%)
May 02, 2003 7.948 8.215 7.948 8.201 50,763 +0.24(+3.04%)
May 01, 2003 7.966 8.009 7.941 7.959 37,416 -0.01(-0.09%)
Apr 30, 2003 7.838 7.966 7.792 7.966 54,045 +0.12(+1.51%)
Apr 29, 2003 7.906 7.906 7.838 7.847 26,694 -0.08(-1.01%)
Apr 28, 2003 7.712 7.927 7.712 7.927 48,794 +0.17(+2.18%)
Apr 25, 2003 7.767 7.799 7.746 7.758 15,754 +0.00(+0.00%)
Apr 24, 2003 7.726 7.769 7.708 7.758 20,349 +0.02(+0.21%)
Apr 23, 2003 7.728 7.781 7.685 7.742 29,320 -0.01(-0.12%)
Apr 22, 2003 7.666 7.760 7.666 7.751 41,573 +0.07(+0.95%)
Apr 21, 2003 7.696 7.696 7.655 7.678 70,894 -0.03(-0.39%)
Apr 17, 2003 7.726 7.735 7.637 7.708 54,264 -0.02(-0.21%)
Apr 16, 2003 7.769 7.769 7.705 7.724 41,573 -0.05(-0.59%)
Apr 15, 2003 7.781 7.781 7.692 7.769 86,429 -0.01(-0.15%)
Apr 14, 2003 7.577 7.792 7.577 7.781 40,917 +0.23(+2.99%)
Apr 11, 2003 7.769 7.788 7.555 7.555 16,629 -0.19(-2.48%)
Apr 10, 2003 7.678 7.785 7.676 7.746 29,101 +0.04(+0.56%)
Apr 09, 2003 7.769 7.769 7.701 7.703 18,817 -0.07(-0.85%)
Apr 08, 2003 7.781 7.792 7.746 7.769 23,193 +0.00(+0.00%)
Apr 07, 2003 7.804 7.824 7.769 7.769 47,262 +0.01(+0.09%)
Apr 04, 2003 7.712 7.801 7.712 7.762 67,174 +0.05(+0.65%)
Apr 03, 2003 7.813 7.826 7.710 7.712 39,823 -0.07(-0.85%)
Apr 02, 2003 7.571 7.826 7.571 7.778 145,945 +0.24(+3.21%)
Apr 01, 2003 7.221 7.536 7.209 7.536 52,733 +0.29(+4.07%)
Mar 31, 2003 7.267 7.305 7.241 7.241 42,011 -0.05(-0.66%)
Mar 28, 2003 7.379 7.379 7.257 7.289 18,161 -0.09(-1.24%)
Mar 27, 2003 7.427 7.427 7.310 7.381 18,161 -0.07(-0.92%)
Mar 26, 2003 7.472 7.520 7.447 7.449 19,474 -0.02(-0.31%)
Mar 25, 2003 7.468 7.518 7.461 7.472 106,560 -0.02(-0.24%)
Mar 24, 2003 7.655 7.655 7.461 7.491 34,571 -0.21(-2.73%)
Mar 21, 2003 7.587 7.712 7.543 7.701 44,637 +0.14(+1.81%)
Mar 20, 2003 7.513 7.598 7.477 7.564 46,168 +0.03(+0.36%)
Mar 19, 2003 7.340 7.536 7.340 7.536 44,855 +0.21(+2.90%)
Mar 18, 2003 7.255 7.328 7.244 7.324 41,792 +0.01(+0.16%)
Mar 17, 2003 7.198 7.356 7.198 7.312 34,571 +0.09(+1.20%)
Mar 14, 2003 7.337 7.337 7.159 7.225 43,761 -0.09(-1.22%)
Mar 13, 2003 7.255 7.315 7.239 7.315 53,827 +0.11(+1.46%)
Mar 12, 2003 7.324 7.324 7.189 7.209 30,195 -0.13(-1.71%)
Mar 11, 2003 7.577 7.577 7.317 7.335 22,537 -0.23(-3.05%)
Mar 10, 2003 7.545 7.655 7.541 7.566 37,197 +0.00(+0.06%)
Mar 07, 2003 7.557 7.584 7.539 7.561 20,786 +0.01(+0.18%)
Mar 06, 2003 7.541 7.568 7.518 7.548 61,266 -0.00(-0.06%)
Mar 05, 2003 7.655 7.698 7.541 7.552 49,013 -0.09(-1.17%)
Mar 04, 2003 7.964 7.964 7.639 7.641 58,203 -0.29(-3.63%)
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.