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 )

544.17 -6.92 (-1.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	7.535	7.688	7.533	7.661	42,699	+0.13(+1.67%)
Aug 29, 2002	7.706	7.706	7.508	7.535	53,210	-0.23(-2.94%)
Aug 28, 2002	7.889	7.889	7.764	7.764	15,328	-0.14(-1.73%)
Aug 27, 2002	8.083	8.083	7.901	7.901	27,809	-0.17(-2.07%)
Aug 26, 2002	7.969	8.067	7.901	8.067	22,554	+0.08(+0.94%)
Aug 23, 2002	7.866	7.992	7.825	7.992	34,597	+0.13(+1.66%)
Aug 22, 2002	7.741	7.878	7.741	7.862	19,488	+0.16(+2.11%)
Aug 21, 2002	7.725	7.752	7.649	7.700	28,904	+0.00(+0.03%)
Aug 20, 2002	7.843	7.843	7.695	7.697	11,824	+0.05(+0.63%)
Aug 16, 2002	7.569	7.649	7.455	7.649	34,816	+0.06(+0.75%)
Aug 15, 2002	7.478	7.592	7.355	7.592	37,444	+0.11(+1.53%)
Aug 14, 2002	7.467	7.478	7.273	7.478	40,509	+0.01(+0.15%)
Aug 13, 2002	7.592	7.592	7.467	7.467	17,079	-0.15(-1.95%)
Aug 12, 2002	7.684	7.684	7.579	7.615	12,481	+0.29(+3.89%)
Aug 07, 2002	7.259	7.330	7.168	7.330	20,364	+0.07(+1.01%)
Aug 06, 2002	6.987	7.268	6.987	7.257	44,232	+0.22(+3.18%)
Aug 05, 2002	7.158	7.282	7.033	7.033	50,582	-0.16(-2.22%)
Aug 02, 2002	7.485	7.485	7.193	7.193	32,626	-0.28(-3.76%)
Aug 01, 2002	7.627	7.661	7.451	7.474	16,422	-0.15(-2.01%)
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%)

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