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 )

562.58 -2.94 (-0.52%)

Streaming Delayed Price Updated: 2:30 PM EDT, May 20, 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	8.272	8.740	8.181	8.613	171,546	+0.39(+4.72%)
Jun 27, 2002	8.078	8.283	8.066	8.224	75,270	+0.12(+1.52%)
Jun 26, 2002	8.112	8.203	7.998	8.101	50,544	-0.06(-0.70%)
Jun 25, 2002	8.169	8.304	8.158	8.158	57,328	+0.07(+0.85%)
Jun 21, 2002	7.906	8.089	7.838	8.089	64,986	+0.22(+2.76%)
Jun 20, 2002	7.829	8.014	7.815	7.872	32,164	+0.03(+0.44%)
Jun 19, 2002	7.792	7.872	7.792	7.838	32,821	+0.02(+0.26%)
Jun 18, 2002	7.888	7.902	7.792	7.817	21,662	-0.07(-0.84%)
Jun 17, 2002	7.769	7.884	7.728	7.884	37,854	+0.17(+2.22%)
Jun 14, 2002	7.655	7.712	7.568	7.712	35,447	-0.15(-1.89%)
Jun 12, 2002	8.032	8.034	7.858	7.861	59,734	-0.13(-1.57%)
Jun 11, 2002	8.078	8.142	7.986	7.986	19,255	-0.06(-0.71%)
Jun 10, 2002	7.929	8.226	7.929	8.044	49,450	+0.11(+1.44%)
Jun 07, 2002	7.858	7.936	7.858	7.929	27,788	+0.03(+0.35%)
Jun 06, 2002	8.142	8.142	7.888	7.902	34,134	-0.24(-2.95%)
Jun 05, 2002	8.135	8.203	8.055	8.142	42,667	-0.24(-2.92%)
May 31, 2002	8.112	8.501	8.112	8.386	84,022	+0.22(+2.66%)
May 28, 2002	8.249	8.249	8.076	8.169	49,013	-0.13(-1.52%)
May 27, 2002	8.121	8.309	8.055	8.295	61,923	+0.00(+0.00%)
May 24, 2002	8.121	8.309	8.055	8.295	61,047	+0.17(+2.11%)
May 23, 2002	8.044	8.146	7.975	8.124	92,775	+0.05(+0.65%)
May 22, 2002	8.169	8.181	7.975	8.071	84,898	-0.16(-1.89%)
May 21, 2002	8.352	8.352	8.160	8.226	93,869	-0.13(-1.50%)
May 20, 2002	8.546	8.546	8.318	8.352	60,391	-0.16(-1.88%)
May 17, 2002	8.558	8.569	8.434	8.512	55,577	-0.02(-0.27%)
May 16, 2002	8.820	8.834	8.501	8.535	46,387	-0.29(-3.24%)
May 15, 2002	8.992	8.992	8.786	8.820	35,447	-0.17(-1.91%)
May 14, 2002	8.820	9.040	8.820	8.992	62,798	+0.15(+1.68%)
May 13, 2002	8.649	8.900	8.592	8.843	40,917	+0.14(+1.57%)
May 10, 2002	8.777	8.777	8.681	8.706	52,295	-0.09(-1.06%)
May 09, 2002	8.729	8.873	8.729	8.800	115,969	+0.10(+1.10%)
May 08, 2002	8.569	8.704	8.549	8.704	22,974	+0.11(+1.30%)
May 07, 2002	8.772	8.791	8.592	8.592	17,942	-0.19(-2.11%)
May 06, 2002	8.900	8.907	8.775	8.777	17,504	-0.11(-1.26%)
May 03, 2002	8.832	9.090	8.830	8.889	31,508	+0.06(+0.65%)
May 02, 2002	8.752	8.958	8.752	8.832	43,105	+0.06(+0.65%)
May 01, 2002	8.807	8.818	8.546	8.775	104,809	+0.00(+0.00%)
Apr 30, 2002	8.560	8.775	8.409	8.775	82,053	+0.21(+2.40%)
Apr 29, 2002	8.599	8.674	8.523	8.569	23,193	-0.02(-0.27%)
Apr 26, 2002	8.603	8.697	8.592	8.592	19,255	-0.06(-0.66%)
Apr 25, 2002	8.633	8.695	8.576	8.649	35,665	-0.03(-0.34%)
Apr 24, 2002	8.718	8.820	8.638	8.679	67,830	-0.03(-0.37%)
Apr 23, 2002	8.683	8.798	8.681	8.711	25,381	-0.10(-1.14%)
Apr 22, 2002	8.804	8.855	8.804	8.811	47,700	-0.10(-1.13%)
Apr 19, 2002	8.786	8.969	8.740	8.912	32,383	+0.18(+2.09%)
Apr 18, 2002	8.798	8.832	8.592	8.729	33,915	-0.07(-0.78%)
Apr 17, 2002	8.638	8.855	8.626	8.798	481,380	+0.16(+1.85%)
Apr 16, 2002	8.775	8.775	8.603	8.638	48,138	-0.08(-0.92%)
Apr 15, 2002	8.546	8.798	8.546	8.718	91,899	+0.23(+2.69%)
Apr 12, 2002	8.169	8.489	8.169	8.489	28,445	+0.34(+4.21%)
Apr 11, 2002	8.318	8.398	8.124	8.146	62,798	-0.15(-1.79%)
Apr 10, 2002	8.112	8.295	8.055	8.295	123,408	+0.18(+2.25%)
Apr 09, 2002	8.078	8.112	8.076	8.112	64,548	+0.00(+0.03%)
Apr 08, 2002	8.108	8.135	8.082	8.110	111,374	+0.01(+0.11%)
Apr 05, 2002	8.203	8.203	8.055	8.101	32,821	-0.10(-1.25%)
Apr 04, 2002	8.071	8.215	8.071	8.203	51,201	+0.11(+1.41%)
Apr 03, 2002	8.124	8.135	8.055	8.089	53,827	-0.03(-0.42%)
Apr 02, 2002	8.315	8.341	8.124	8.124	54,483	-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