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 )

543.66 -0.51 (-0.09%)

Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2003	8.003	8.040	7.908	8.040	25,181	-0.01(-0.11%)
May 20, 2003	8.072	8.093	7.935	8.049	85,616	-0.05(-0.56%)
May 19, 2003	8.255	8.277	8.095	8.095	22,772	-0.13(-1.53%)
May 16, 2003	8.403	8.469	8.220	8.220	62,843	-0.19(-2.31%)
May 15, 2003	8.494	8.631	8.414	8.414	72,478	-0.07(-0.81%)
May 14, 2003	8.513	8.517	8.414	8.483	37,224	-0.00(-0.05%)
May 13, 2003	8.403	8.531	8.378	8.488	21,896	+0.06(+0.73%)
May 12, 2003	8.300	8.426	8.298	8.426	29,779	+0.11(+1.32%)
May 09, 2003	8.186	8.316	8.186	8.316	52,771	+0.14(+1.73%)
May 08, 2003	8.243	8.243	8.131	8.175	27,370	-0.09(-1.10%)
May 07, 2003	8.300	8.346	8.266	8.266	21,677	-0.05(-0.63%)
May 06, 2003	8.195	8.337	8.152	8.319	54,522	+0.12(+1.50%)
May 05, 2003	8.195	8.287	8.124	8.195	67,441	+0.00(+0.00%)
May 02, 2003	7.942	8.209	7.942	8.195	50,800	+0.24(+3.04%)
May 01, 2003	7.960	8.003	7.935	7.953	37,443	-0.01(-0.09%)
Apr 30, 2003	7.832	7.960	7.787	7.960	54,084	+0.12(+1.51%)
Apr 29, 2003	7.901	7.901	7.832	7.841	26,714	-0.08(-1.01%)
Apr 28, 2003	7.707	7.921	7.707	7.921	48,829	+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	20,363	+0.02(+0.21%)
Apr 23, 2003	7.723	7.775	7.679	7.736	29,341	-0.01(-0.12%)
Apr 22, 2003	7.661	7.755	7.661	7.745	41,603	+0.07(+0.95%)
Apr 21, 2003	7.691	7.691	7.650	7.672	70,945	-0.03(-0.39%)
Apr 17, 2003	7.720	7.729	7.631	7.702	54,303	-0.02(-0.21%)
Apr 16, 2003	7.764	7.764	7.700	7.718	41,603	-0.05(-0.59%)
Apr 15, 2003	7.775	7.775	7.686	7.764	86,492	-0.01(-0.15%)
Apr 14, 2003	7.572	7.787	7.572	7.775	40,946	+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	29,122	+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	7.787	7.741	7.764	23,210	+0.00(+0.00%)
Apr 07, 2003	7.798	7.819	7.764	7.764	47,296	+0.01(+0.09%)
Apr 04, 2003	7.707	7.796	7.707	7.757	67,223	+0.05(+0.65%)
Apr 03, 2003	7.807	7.821	7.704	7.707	39,852	-0.07(-0.85%)
Apr 02, 2003	7.565	7.821	7.565	7.773	146,051	+0.24(+3.21%)

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