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: 4:10 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 (%)
Sep 30, 2002	7.079	7.102	7.010	7.026	17,736	-0.10(-1.38%)
Sep 27, 2002	7.188	7.307	7.102	7.124	25,619	-0.08(-1.11%)
Sep 26, 2002	7.159	7.204	7.079	7.204	28,684	+0.09(+1.28%)
Sep 25, 2002	6.953	7.113	6.919	7.113	49,924	+0.25(+3.66%)
Sep 24, 2002	6.873	6.873	6.793	6.862	36,129	-0.03(-0.50%)
Sep 23, 2002	6.987	6.987	6.789	6.896	85,178	-0.14(-1.95%)
Sep 20, 2002	7.076	7.079	6.983	7.033	44,669	+0.03(+0.46%)
Sep 19, 2002	7.239	7.273	6.953	7.001	29,779	-0.22(-3.07%)
Sep 18, 2002	7.284	7.341	7.193	7.223	29,122	-0.08(-1.16%)
Sep 17, 2002	7.604	7.627	7.307	7.307	25,619	-0.25(-3.32%)
Sep 16, 2002	7.558	7.604	7.526	7.558	12,919	+0.01(+0.15%)
Sep 13, 2002	7.592	7.592	7.490	7.547	37,662	-0.06(-0.75%)
Sep 12, 2002	7.695	7.695	7.535	7.604	42,698	-0.04(-0.57%)
Sep 11, 2002	7.729	7.775	7.513	7.647	44,012	-0.11(-1.35%)
Sep 10, 2002	7.832	7.832	7.718	7.752	29,122	-0.03(-0.44%)
Sep 09, 2002	7.718	7.787	7.638	7.787	19,707	+0.10(+1.34%)
Sep 06, 2002	7.433	7.684	7.421	7.684	24,962	+0.29(+3.86%)
Sep 05, 2002	7.570	7.684	7.398	7.398	30,217	-0.16(-2.09%)
Sep 04, 2002	7.239	7.556	7.124	7.556	45,764	+0.32(+4.38%)
Sep 03, 2002	7.615	7.615	7.239	7.239	27,589	-0.42(-5.51%)
Aug 30, 2002	7.535	7.688	7.533	7.661	42,698	+0.13(+1.67%)
Aug 29, 2002	7.707	7.707	7.508	7.535	53,209	-0.23(-2.94%)
Aug 28, 2002	7.889	7.889	7.764	7.764	15,327	-0.14(-1.73%)
Aug 27, 2002	8.083	8.083	7.901	7.901	27,808	-0.17(-2.07%)
Aug 26, 2002	7.969	8.067	7.901	8.067	22,553	+0.08(+0.94%)
Aug 23, 2002	7.866	7.992	7.825	7.992	34,596	+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	7.650	7.700	28,903	+0.00(+0.03%)
Aug 20, 2002	7.844	7.844	7.695	7.697	11,824	+0.05(+0.63%)
Aug 16, 2002	7.570	7.650	7.455	7.650	34,815	+0.06(+0.75%)
Aug 15, 2002	7.478	7.592	7.355	7.592	37,443	+0.11(+1.53%)
Aug 14, 2002	7.467	7.478	7.273	7.478	40,508	+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	20,363	+0.07(+1.01%)
Aug 06, 2002	6.987	7.268	6.987	7.257	44,231	+0.22(+3.18%)
Aug 05, 2002	7.159	7.282	7.033	7.033	50,581	-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	7.787	7.809	7.467	7.638	57,150	-0.11(-1.47%)
Jul 29, 2002	7.707	7.878	7.672	7.752	63,500	+0.10(+1.34%)
Jul 26, 2002	7.570	7.650	7.513	7.650	38,538	+0.11(+1.52%)
Jul 25, 2002	7.330	7.535	7.239	7.535	68,317	+0.25(+3.45%)
Jul 24, 2002	6.855	7.284	6.832	7.284	112,768	+0.37(+5.38%)
Jul 23, 2002	6.926	6.983	6.850	6.912	174,517	+0.00(+0.07%)
Jul 22, 2002	6.873	6.907	6.793	6.907	113,206	+0.04(+0.57%)
Jul 19, 2002	6.793	6.942	6.770	6.869	213,274	-0.13(-1.86%)
Jul 17, 2002	6.965	7.056	6.668	6.999	98,097	-0.18(-2.57%)
Jul 12, 2002	7.387	7.410	7.147	7.184	5,277,117	-0.18(-2.39%)
Jul 11, 2002	7.419	7.467	7.332	7.360	118,680	-0.11(-1.41%)
Jul 10, 2002	7.707	7.718	7.410	7.465	86,930	-0.23(-3.00%)
Jul 09, 2002	8.175	8.175	7.695	7.695	115,614	-0.49(-6.00%)
Jul 08, 2002	8.220	8.335	8.186	8.186	23,210	-0.06(-0.72%)
Jul 05, 2002	7.958	8.312	7.946	8.246	44,450	+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	48,172	-0.36(-4.27%)

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