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 )

554.37 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	7.684	7.830	7.627	7.627	32,188	-0.01(-0.15%)
Jul 30, 2002	7.786	7.809	7.467	7.638	57,151	-0.11(-1.47%)
Jul 29, 2002	7.706	7.878	7.672	7.752	63,501	+0.10(+1.34%)
Jul 26, 2002	7.569	7.649	7.512	7.649	38,538	+0.11(+1.52%)
Jul 25, 2002	7.330	7.535	7.238	7.535	68,319	+0.25(+3.45%)
Jul 24, 2002	6.855	7.284	6.832	7.284	112,770	+0.37(+5.38%)
Jul 23, 2002	6.926	6.983	6.850	6.912	174,520	+0.00(+0.07%)
Jul 22, 2002	6.873	6.907	6.793	6.907	113,208	+0.04(+0.57%)
Jul 19, 2002	6.793	6.942	6.770	6.868	213,278	-0.13(-1.86%)
Jul 17, 2002	6.964	7.056	6.668	6.999	98,099	-0.18(-2.57%)
Jul 12, 2002	7.387	7.410	7.147	7.184	5,277,213	-0.18(-2.39%)
Jul 11, 2002	7.419	7.467	7.332	7.359	118,682	-0.11(-1.41%)
Jul 10, 2002	7.706	7.718	7.410	7.464	86,931	-0.23(-3.00%)
Jul 09, 2002	8.175	8.175	7.695	7.695	115,616	-0.49(-6.00%)
Jul 08, 2002	8.220	8.334	8.186	8.186	23,210	-0.06(-0.72%)
Jul 05, 2002	7.958	8.312	7.946	8.245	44,451	+0.29(+3.62%)
Jul 04, 2002	8.074	8.074	7.896	7.958	47,078	+0.00(+0.00%)
Jul 03, 2002	8.074	8.074	7.896	7.958	47,078	-0.14(-1.72%)
Jul 02, 2002	8.451	8.483	8.095	8.097	48,173	-0.36(-4.27%)
Jul 01, 2002	8.560	8.563	8.293	8.458	87,807	-0.15(-1.72%)
Jun 28, 2002	8.266	8.734	8.175	8.606	171,673	+0.39(+4.72%)
Jun 27, 2002	8.072	8.277	8.060	8.218	75,326	+0.12(+1.52%)
Jun 26, 2002	8.106	8.197	7.992	8.095	50,582	-0.06(-0.70%)
Jun 25, 2002	8.163	8.298	8.152	8.152	57,370	+0.07(+0.85%)
Jun 21, 2002	7.901	8.083	7.832	8.083	65,034	+0.22(+2.76%)
Jun 20, 2002	7.823	8.008	7.809	7.866	32,188	+0.03(+0.44%)
Jun 19, 2002	7.786	7.866	7.786	7.832	32,845	+0.02(+0.26%)
Jun 18, 2002	7.882	7.896	7.786	7.812	21,678	-0.07(-0.84%)
Jun 17, 2002	7.764	7.878	7.722	7.878	37,882	+0.17(+2.22%)
Jun 14, 2002	7.649	7.706	7.563	7.706	35,473	-0.15(-1.89%)
Jun 12, 2002	8.026	8.028	7.853	7.855	59,779	-0.13(-1.57%)
Jun 11, 2002	8.072	8.136	7.980	7.980	19,269	-0.06(-0.71%)
Jun 10, 2002	7.923	8.220	7.923	8.038	49,487	+0.11(+1.44%)
Jun 07, 2002	7.853	7.930	7.853	7.923	27,809	+0.03(+0.35%)
Jun 06, 2002	8.136	8.136	7.882	7.896	34,159	-0.24(-2.95%)
Jun 05, 2002	8.129	8.197	8.049	8.136	42,699	-0.24(-2.92%)
May 31, 2002	8.106	8.494	8.106	8.380	84,085	+0.22(+2.66%)
May 28, 2002	8.243	8.243	8.070	8.163	49,049	-0.13(-1.52%)
May 27, 2002	8.115	8.302	8.049	8.289	61,968	+0.00(+0.00%)
May 24, 2002	8.115	8.302	8.049	8.289	61,093	+0.17(+2.11%)
May 23, 2002	8.038	8.140	7.969	8.117	92,843	+0.05(+0.65%)
May 22, 2002	8.163	8.175	7.969	8.065	84,960	-0.16(-1.89%)
May 21, 2002	8.346	8.346	8.154	8.220	93,938	-0.13(-1.50%)
May 20, 2002	8.540	8.540	8.312	8.346	60,436	-0.16(-1.88%)
May 17, 2002	8.551	8.563	8.428	8.506	55,618	-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	35,473	-0.17(-1.91%)
May 14, 2002	8.814	9.033	8.814	8.985	62,844	+0.15(+1.68%)
May 13, 2002	8.643	8.894	8.586	8.837	40,947	+0.14(+1.57%)
May 10, 2002	8.771	8.771	8.675	8.700	52,334	-0.09(-1.06%)
May 09, 2002	8.723	8.866	8.723	8.793	116,054	+0.10(+1.10%)
May 08, 2002	8.563	8.697	8.542	8.697	22,992	+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	8.825	9.083	8.823	8.882	31,531	+0.06(+0.65%)
May 02, 2002	8.745	8.951	8.745	8.825	43,137	+0.06(+0.65%)

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