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

Chemed Inc (NY: CHE )

554.37 +6.21 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 8.003 8.040 7.907 8.040 25,181 -0.01(-0.11%)
May 20, 2003 8.072 8.092 7.935 8.049 85,617 -0.05(-0.56%)
May 19, 2003 8.255 8.277 8.095 8.095 22,773 -0.13(-1.53%)
May 16, 2003 8.403 8.469 8.220 8.220 62,844 -0.19(-2.31%)
May 15, 2003 8.494 8.631 8.414 8.414 72,479 -0.07(-0.81%)
May 14, 2003 8.513 8.517 8.414 8.483 37,225 -0.00(-0.05%)
May 13, 2003 8.403 8.531 8.378 8.487 21,897 +0.06(+0.73%)
May 12, 2003 8.300 8.426 8.298 8.426 29,780 +0.11(+1.32%)
May 09, 2003 8.186 8.316 8.186 8.316 52,772 +0.14(+1.73%)
May 08, 2003 8.243 8.243 8.131 8.175 27,371 -0.09(-1.11%)
May 07, 2003 8.300 8.346 8.266 8.266 21,678 -0.05(-0.63%)
May 06, 2003 8.195 8.337 8.152 8.318 54,523 +0.12(+1.50%)
May 05, 2003 8.195 8.286 8.124 8.195 67,443 +0.00(+0.00%)
May 02, 2003 7.942 8.209 7.942 8.195 50,801 +0.24(+3.04%)
May 01, 2003 7.960 8.003 7.935 7.953 37,444 -0.01(-0.09%)
Apr 30, 2003 7.832 7.960 7.786 7.960 54,085 +0.12(+1.51%)
Apr 29, 2003 7.901 7.901 7.832 7.841 26,714 -0.08(-1.01%)
Apr 28, 2003 7.706 7.921 7.706 7.921 48,830 +0.17(+2.18%)
Apr 25, 2003 7.761 7.793 7.741 7.752 15,765 +0.00(+0.00%)
Apr 24, 2003 7.720 7.764 7.702 7.752 20,364 +0.02(+0.21%)
Apr 23, 2003 7.722 7.775 7.679 7.736 29,342 -0.01(-0.12%)
Apr 22, 2003 7.661 7.754 7.661 7.745 41,604 +0.07(+0.95%)
Apr 21, 2003 7.691 7.691 7.649 7.672 70,946 -0.03(-0.39%)
Apr 17, 2003 7.720 7.729 7.631 7.702 54,304 -0.02(-0.21%)
Apr 16, 2003 7.764 7.764 7.700 7.718 41,604 -0.05(-0.59%)
Apr 15, 2003 7.775 7.775 7.686 7.764 86,493 -0.01(-0.15%)
Apr 14, 2003 7.572 7.786 7.572 7.775 40,947 +0.23(+2.99%)
Apr 11, 2003 7.764 7.782 7.549 7.549 16,641 -0.19(-2.48%)
Apr 10, 2003 7.672 7.780 7.670 7.741 29,123 +0.04(+0.56%)
Apr 09, 2003 7.764 7.764 7.695 7.697 18,831 -0.07(-0.85%)
Apr 08, 2003 7.775 7.786 7.741 7.764 23,210 +0.00(+0.00%)
Apr 07, 2003 7.798 7.818 7.764 7.764 47,297 +0.01(+0.09%)
Apr 04, 2003 7.706 7.796 7.706 7.757 67,224 +0.05(+0.65%)
Apr 03, 2003 7.807 7.821 7.704 7.706 39,852 -0.07(-0.85%)
Apr 02, 2003 7.565 7.821 7.565 7.773 146,053 +0.24(+3.21%)
Apr 01, 2003 7.216 7.531 7.204 7.531 52,772 +0.29(+4.07%)
Mar 31, 2003 7.261 7.300 7.236 7.236 42,042 -0.05(-0.66%)
Mar 28, 2003 7.373 7.373 7.252 7.284 18,174 -0.09(-1.24%)
Mar 27, 2003 7.421 7.421 7.305 7.375 18,174 -0.07(-0.92%)
Mar 26, 2003 7.467 7.515 7.442 7.444 19,488 -0.02(-0.31%)
Mar 25, 2003 7.462 7.512 7.455 7.467 106,639 -0.02(-0.24%)
Mar 24, 2003 7.649 7.649 7.455 7.485 34,597 -0.21(-2.73%)
Mar 21, 2003 7.581 7.706 7.538 7.695 44,670 +0.14(+1.81%)
Mar 20, 2003 7.508 7.592 7.471 7.558 46,202 +0.03(+0.36%)
Mar 19, 2003 7.334 7.531 7.334 7.531 44,889 +0.21(+2.90%)
Mar 18, 2003 7.250 7.323 7.238 7.318 41,823 +0.01(+0.16%)
Mar 17, 2003 7.193 7.350 7.193 7.307 34,597 +0.09(+1.20%)
Mar 14, 2003 7.332 7.332 7.154 7.220 43,794 -0.09(-1.22%)
Mar 13, 2003 7.250 7.309 7.234 7.309 53,866 +0.11(+1.46%)
Mar 12, 2003 7.318 7.318 7.184 7.204 30,218 -0.13(-1.71%)
Mar 11, 2003 7.572 7.572 7.311 7.330 22,554 -0.23(-3.05%)
Mar 10, 2003 7.540 7.649 7.535 7.560 37,225 +0.00(+0.06%)
Mar 07, 2003 7.551 7.579 7.533 7.556 20,802 +0.01(+0.18%)
Mar 06, 2003 7.535 7.563 7.512 7.542 61,312 -0.00(-0.06%)
Mar 05, 2003 7.649 7.693 7.535 7.547 49,049 -0.09(-1.17%)
Mar 04, 2003 7.958 7.958 7.633 7.636 58,246 -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.