Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Chemed Inc (NY: CHE )

538.43 -2.83 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	8.266	8.734	8.175	8.606	171,670	+0.39(+4.72%)
Jun 27, 2002	8.072	8.277	8.061	8.218	75,324	+0.12(+1.52%)
Jun 26, 2002	8.106	8.198	7.992	8.095	50,581	-0.06(-0.70%)
Jun 25, 2002	8.163	8.298	8.152	8.152	57,369	+0.07(+0.85%)
Jun 21, 2002	7.901	8.083	7.832	8.083	65,033	+0.22(+2.76%)
Jun 20, 2002	7.823	8.008	7.809	7.866	32,188	+0.03(+0.44%)
Jun 19, 2002	7.787	7.866	7.787	7.832	32,845	+0.02(+0.26%)
Jun 18, 2002	7.882	7.896	7.787	7.812	21,677	-0.07(-0.84%)
Jun 17, 2002	7.764	7.878	7.723	7.878	37,881	+0.17(+2.22%)
Jun 14, 2002	7.650	7.707	7.563	7.707	35,472	-0.15(-1.89%)
Jun 12, 2002	8.026	8.029	7.853	7.855	59,778	-0.13(-1.57%)
Jun 11, 2002	8.072	8.136	7.981	7.981	19,269	-0.06(-0.71%)
Jun 10, 2002	7.924	8.220	7.924	8.038	49,486	+0.11(+1.44%)
Jun 07, 2002	7.853	7.930	7.853	7.924	27,808	+0.03(+0.35%)
Jun 06, 2002	8.136	8.136	7.882	7.896	34,158	-0.24(-2.95%)
Jun 05, 2002	8.129	8.198	8.049	8.136	42,698	-0.24(-2.92%)
May 31, 2002	8.106	8.494	8.106	8.380	84,083	+0.22(+2.66%)
May 28, 2002	8.243	8.243	8.070	8.163	49,048	-0.13(-1.52%)
May 27, 2002	8.115	8.303	8.049	8.289	61,967	+0.00(+0.00%)
May 24, 2002	8.115	8.303	8.049	8.289	61,091	+0.17(+2.11%)
May 23, 2002	8.038	8.140	7.969	8.118	92,842	+0.05(+0.65%)
May 22, 2002	8.163	8.175	7.969	8.065	84,959	-0.16(-1.89%)
May 21, 2002	8.346	8.346	8.154	8.220	93,937	-0.13(-1.50%)
May 20, 2002	8.540	8.540	8.312	8.346	60,435	-0.16(-1.88%)
May 17, 2002	8.552	8.563	8.428	8.506	55,617	-0.02(-0.27%)
May 16, 2002	8.814	8.828	8.494	8.529	46,421	-0.29(-3.24%)
May 15, 2002	8.985	8.985	8.780	8.814	35,472	-0.17(-1.91%)
May 14, 2002	8.814	9.033	8.814	8.985	62,843	+0.15(+1.68%)
May 13, 2002	8.643	8.894	8.586	8.837	40,946	+0.14(+1.57%)
May 10, 2002	8.771	8.771	8.675	8.700	52,333	-0.09(-1.06%)
May 09, 2002	8.723	8.867	8.723	8.794	116,052	+0.10(+1.10%)
May 08, 2002	8.563	8.698	8.542	8.698	22,991	+0.11(+1.30%)
May 07, 2002	8.766	8.784	8.586	8.586	17,955	-0.18(-2.11%)
May 06, 2002	8.894	8.901	8.768	8.771	17,517	-0.11(-1.26%)
May 03, 2002	8.826	9.084	8.823	8.883	31,531	+0.06(+0.65%)
May 02, 2002	8.746	8.951	8.746	8.826	43,136	+0.06(+0.65%)
May 01, 2002	8.800	8.812	8.540	8.768	104,885	+0.00(+0.00%)
Apr 30, 2002	8.554	8.768	8.403	8.768	82,112	+0.21(+2.40%)
Apr 29, 2002	8.593	8.668	8.517	8.563	23,210	-0.02(-0.27%)
Apr 26, 2002	8.597	8.691	8.586	8.586	19,269	-0.06(-0.66%)
Apr 25, 2002	8.627	8.688	8.570	8.643	35,691	-0.03(-0.34%)
Apr 24, 2002	8.711	8.814	8.631	8.673	67,879	-0.03(-0.37%)
Apr 23, 2002	8.677	8.791	8.675	8.704	25,400	-0.10(-1.14%)
Apr 22, 2002	8.798	8.848	8.798	8.805	47,734	-0.10(-1.13%)
Apr 19, 2002	8.780	8.963	8.734	8.905	32,407	+0.18(+2.09%)
Apr 18, 2002	8.791	8.826	8.586	8.723	33,939	-0.07(-0.78%)
Apr 17, 2002	8.631	8.848	8.620	8.791	481,728	+0.16(+1.85%)
Apr 16, 2002	8.768	8.768	8.597	8.631	48,172	-0.08(-0.92%)
Apr 15, 2002	8.540	8.791	8.540	8.711	91,966	+0.23(+2.69%)
Apr 12, 2002	8.163	8.483	8.163	8.483	28,465	+0.34(+4.21%)
Apr 11, 2002	8.312	8.392	8.118	8.140	62,843	-0.15(-1.79%)
Apr 10, 2002	8.106	8.289	8.049	8.289	123,497	+0.18(+2.25%)
Apr 09, 2002	8.072	8.106	8.070	8.106	64,595	+0.00(+0.03%)
Apr 08, 2002	8.102	8.129	8.077	8.104	111,454	+0.01(+0.11%)
Apr 05, 2002	8.198	8.198	8.049	8.095	32,845	-0.10(-1.25%)
Apr 04, 2002	8.065	8.209	8.065	8.198	51,238	+0.11(+1.41%)
Apr 03, 2002	8.118	8.129	8.049	8.083	53,866	-0.03(-0.42%)
Apr 02, 2002	8.309	8.335	8.118	8.118	54,522	-0.20(-2.44%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Chemed Inc (NY: CHE )

Historical Prices