Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 21, 2003 8.009 8.046 7.913 8.046 25,162 -0.01(-0.11%)
May 20, 2003 8.078 8.099 7.941 8.055 85,552 -0.05(-0.56%)
May 19, 2003 8.261 8.284 8.101 8.101 22,755 -0.13(-1.53%)
May 16, 2003 8.409 8.476 8.226 8.226 62,797 -0.19(-2.31%)
May 15, 2003 8.501 8.638 8.421 8.421 72,424 -0.07(-0.81%)
May 14, 2003 8.519 8.524 8.421 8.489 37,196 -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 29,757 +0.11(+1.32%)
May 09, 2003 8.192 8.322 8.192 8.322 52,732 +0.14(+1.73%)
May 08, 2003 8.249 8.249 8.137 8.181 27,350 -0.09(-1.11%)
May 07, 2003 8.306 8.352 8.272 8.272 21,661 -0.05(-0.63%)
May 06, 2003 8.201 8.343 8.158 8.325 54,482 +0.12(+1.50%)
May 05, 2003 8.201 8.293 8.131 8.201 67,392 +0.00(+0.00%)
May 02, 2003 7.948 8.215 7.948 8.201 50,762 +0.24(+3.04%)
May 01, 2003 7.966 8.009 7.941 7.959 37,415 -0.01(-0.09%)
Apr 30, 2003 7.838 7.966 7.792 7.966 54,044 +0.12(+1.51%)
Apr 29, 2003 7.907 7.907 7.838 7.847 26,694 -0.08(-1.01%)
Apr 28, 2003 7.712 7.927 7.712 7.927 48,793 +0.17(+2.18%)
Apr 25, 2003 7.767 7.799 7.747 7.758 15,753 +0.00(+0.00%)
Apr 24, 2003 7.726 7.769 7.708 7.758 20,348 +0.02(+0.21%)
Apr 23, 2003 7.728 7.781 7.685 7.742 29,319 -0.01(-0.12%)
Apr 22, 2003 7.667 7.760 7.667 7.751 41,573 +0.07(+0.95%)
Apr 21, 2003 7.696 7.696 7.655 7.678 70,892 -0.03(-0.39%)
Apr 17, 2003 7.726 7.735 7.637 7.708 54,263 -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 86,428 -0.01(-0.15%)
Apr 14, 2003 7.578 7.792 7.578 7.781 40,916 +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 7.747 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 7.747 7.769 23,193 +0.00(+0.00%)
Apr 07, 2003 7.804 7.824 7.769 7.769 47,261 +0.01(+0.09%)
Apr 04, 2003 7.712 7.801 7.712 7.763 67,173 +0.05(+0.65%)
Apr 03, 2003 7.813 7.827 7.710 7.712 39,822 -0.07(-0.85%)
Apr 02, 2003 7.571 7.827 7.571 7.779 145,943 +0.24(+3.21%)
Apr 01, 2003 7.221 7.536 7.210 7.536 52,732 +0.29(+4.07%)
Mar 31, 2003 7.267 7.306 7.242 7.242 42,010 -0.05(-0.66%)
Mar 28, 2003 7.379 7.379 7.258 7.290 18,160 -0.09(-1.24%)
Mar 27, 2003 7.427 7.427 7.310 7.381 18,160 -0.07(-0.92%)
Mar 26, 2003 7.472 7.520 7.447 7.450 19,473 -0.02(-0.31%)
Mar 25, 2003 7.468 7.518 7.461 7.472 106,558 -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 44,636 +0.14(+1.81%)
Mar 20, 2003 7.514 7.598 7.477 7.564 46,167 +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 41,791 +0.01(+0.16%)
Mar 17, 2003 7.198 7.356 7.198 7.312 34,571 +0.09(+1.20%)
Mar 14, 2003 7.338 7.338 7.159 7.226 43,761 -0.09(-1.22%)
Mar 13, 2003 7.255 7.315 7.239 7.315 53,826 +0.11(+1.46%)
Mar 12, 2003 7.324 7.324 7.189 7.210 30,195 -0.13(-1.71%)
Mar 11, 2003 7.578 7.578 7.317 7.335 22,536 -0.23(-3.05%)
Mar 10, 2003 7.546 7.655 7.541 7.566 37,196 +0.00(+0.06%)
Mar 07, 2003 7.557 7.584 7.539 7.562 20,786 +0.01(+0.18%)
Mar 06, 2003 7.541 7.568 7.518 7.548 61,265 -0.00(-0.06%)
Mar 05, 2003 7.655 7.699 7.541 7.552 49,012 -0.09(-1.17%)
Mar 04, 2003 7.964 7.964 7.639 7.641 58,202 -0.29(-3.63%)
Mar 03, 2003 7.552 7.929 7.552 7.929 92,335 +0.34(+4.52%)
Feb 28, 2003 7.623 7.632 7.575 7.587 19,254 -0.04(-0.48%)
Feb 27, 2003 7.438 7.623 7.427 7.623 55,357 +0.19(+2.55%)
Feb 26, 2003 7.392 7.438 7.335 7.434 25,381 +0.02(+0.25%)
Feb 25, 2003 7.406 7.415 7.303 7.415 35,227 -0.01(-0.18%)
Feb 24, 2003 7.632 7.632 7.427 7.429 64,985 -0.20(-2.66%)
Feb 21, 2003 7.550 7.632 7.466 7.632 23,412 +0.10(+1.30%)
Feb 20, 2003 7.541 7.575 7.532 7.534 80,082 -0.01(-0.15%)
Feb 19, 2003 7.609 7.623 7.516 7.546 30,632 -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 49,231 -0.05(-0.72%)
Feb 13, 2003 7.657 7.733 7.644 7.657 56,233 +0.01(+0.18%)
Feb 12, 2003 7.701 7.795 7.632 7.644 48,356 -0.05(-0.62%)
Feb 11, 2003 7.705 7.705 7.625 7.692 131,283 -0.03(-0.33%)
Feb 10, 2003 7.644 7.747 7.644 7.717 19,692 +0.07(+0.96%)
Feb 07, 2003 7.635 7.653 7.587 7.644 31,507 -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 7.667 63,453 -0.02(-0.30%)
Feb 04, 2003 7.609 7.703 7.609 7.689 112,903 +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 18,160 +0.06(+0.78%)
Jan 30, 2003 7.724 7.747 7.562 7.573 74,831 -0.17(-2.18%)
Jan 29, 2003 7.769 7.776 7.644 7.742 27,350 -0.03(-0.35%)
Jan 28, 2003 7.815 7.859 7.767 7.769 37,415 -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 72,424 -0.22(-2.74%)
Jan 23, 2003 8.071 8.121 7.952 8.101 36,102 +0.03(+0.42%)
Jan 22, 2003 8.089 8.112 8.067 8.067 30,195 -0.01(-0.14%)
Jan 21, 2003 8.126 8.126 7.998 8.078 36,540 -0.01(-0.14%)
Jan 17, 2003 8.220 8.220 8.080 8.089 37,634 -0.12(-1.45%)
Jan 16, 2003 8.147 8.226 8.147 8.208 36,540 +0.04(+0.48%)
Jan 15, 2003 8.204 8.222 8.112 8.169 35,884 -0.04(-0.50%)
Jan 14, 2003 8.204 8.245 8.181 8.210 47,699 -0.00(-0.03%)
Jan 13, 2003 8.181 8.226 8.160 8.213 52,294 +0.01(+0.11%)
Jan 10, 2003 8.158 8.249 8.112 8.204 46,386 +0.02(+0.28%)
Jan 09, 2003 8.192 8.245 8.108 8.181 90,804 -0.03(-0.42%)
Jan 08, 2003 8.217 8.252 8.101 8.215 88,397 -0.00(-0.03%)
Jan 07, 2003 8.364 8.364 8.206 8.217 55,576 -0.13(-1.51%)
Jan 06, 2003 8.217 8.386 8.217 8.343 57,545 +0.13(+1.64%)
Jan 03, 2003 8.238 8.288 8.078 8.208 75,050 +0.00(+0.03%)
Jan 02, 2003 8.044 8.206 7.977 8.206 68,048 +0.13(+1.58%)
Dec 31, 2002 8.009 8.190 7.998 8.078 78,551 +0.05(+0.57%)
Dec 30, 2002 7.998 8.039 7.936 8.032 64,766 +0.03(+0.43%)
Dec 27, 2002 7.987 8.032 7.973 7.998 29,319 +0.00(+0.00%)
Dec 26, 2002 8.067 8.067 7.941 7.998 29,538 -0.05(-0.57%)
Dec 24, 2002 8.044 8.101 8.025 8.044 26,256 +0.03(+0.40%)
Dec 23, 2002 7.861 8.012 7.861 8.012 64,985 +0.12(+1.53%)
Dec 20, 2002 8.009 8.009 7.872 7.891 45,292 -0.08(-1.06%)
Dec 19, 2002 8.124 8.124 7.975 7.975 58,202 -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 44,636 -0.01(-0.11%)
Dec 16, 2002 8.067 8.087 8.028 8.087 33,258 +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 34,133 -0.14(-1.66%)
Dec 10, 2002 8.386 8.544 8.380 8.535 69,361 +0.13(+1.49%)
Dec 09, 2002 8.505 8.519 8.361 8.409 59,733 -0.11(-1.23%)
Dec 06, 2002 8.364 8.514 8.252 8.514 40,697 +0.12(+1.42%)
Dec 05, 2002 8.592 8.592 8.389 8.396 11,596 -0.18(-2.13%)
Dec 04, 2002 8.386 8.599 8.386 8.578 57,327 +0.17(+2.01%)
Dec 03, 2002 8.478 8.487 8.409 8.409 22,755 -0.08(-1.00%)
Dec 02, 2002 8.421 8.569 8.341 8.494 43,542 +0.08(+1.01%)
Nov 29, 2002 8.524 8.524 8.377 8.409 28,007 -0.07(-0.81%)
Nov 27, 2002 8.366 8.517 8.366 8.478 26,475 +0.11(+1.34%)
Nov 26, 2002 8.487 8.487 8.284 8.366 31,507 -0.10(-1.19%)
Nov 25, 2002 8.366 8.466 8.295 8.466 26,694 +0.10(+1.23%)
Nov 22, 2002 8.274 8.364 8.274 8.364 12,909 +0.09(+1.13%)
Nov 21, 2002 8.306 8.329 8.215 8.270 20,786 +0.01(+0.11%)
Nov 20, 2002 8.229 8.261 8.142 8.261 36,102 +0.01(+0.14%)
Nov 19, 2002 8.341 8.466 8.249 8.249 47,699 -0.12(-1.39%)
Nov 18, 2002 8.677 8.677 8.364 8.366 68,923 -0.28(-3.25%)
Nov 15, 2002 8.592 8.649 8.517 8.647 26,256 +0.02(+0.24%)
Nov 14, 2002 8.213 8.626 8.213 8.626 53,169 +0.42(+5.15%)
Nov 13, 2002 8.089 8.302 8.089 8.204 65,860 +0.11(+1.30%)
Nov 12, 2002 7.952 8.112 7.952 8.099 66,079 +0.13(+1.69%)
Nov 11, 2002 8.147 8.151 7.964 7.964 54,482 -0.21(-2.52%)
Nov 08, 2002 8.272 8.295 8.124 8.169 36,540 -0.07(-0.83%)
Nov 07, 2002 8.226 8.249 8.169 8.238 46,824 -0.01(-0.14%)
Nov 06, 2002 8.249 8.318 8.192 8.249 40,260 -0.05(-0.55%)
Nov 05, 2002 8.192 8.318 8.169 8.295 108,746 +0.10(+1.26%)
Nov 04, 2002 8.135 8.224 8.131 8.192 48,574 +0.03(+0.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.