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 )

574.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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	7.689	7.836	7.632	7.632	32,164	-0.01(-0.15%)
Jul 30, 2002	7.792	7.815	7.472	7.644	57,109	-0.11(-1.47%)
Jul 29, 2002	7.712	7.884	7.678	7.758	63,454	+0.10(+1.34%)
Jul 26, 2002	7.575	7.655	7.518	7.655	38,510	+0.11(+1.52%)
Jul 25, 2002	7.335	7.541	7.244	7.541	68,268	+0.25(+3.45%)
Jul 24, 2002	6.860	7.289	6.837	7.289	112,686	+0.37(+5.38%)
Jul 23, 2002	6.931	6.988	6.855	6.917	174,391	+0.00(+0.07%)
Jul 22, 2002	6.878	6.912	6.798	6.912	113,124	+0.04(+0.57%)
Jul 19, 2002	6.798	6.947	6.775	6.874	213,120	-0.13(-1.86%)
Jul 17, 2002	6.970	7.061	6.672	7.004	98,026	-0.19(-2.57%)
Jul 12, 2002	7.392	7.415	7.152	7.189	5,273,308	-0.18(-2.39%)
Jul 11, 2002	7.424	7.472	7.337	7.365	118,594	-0.11(-1.41%)
Jul 10, 2002	7.712	7.724	7.415	7.470	86,867	-0.23(-3.00%)
Jul 09, 2002	8.181	8.181	7.701	7.701	115,531	-0.49(-6.00%)
Jul 08, 2002	8.226	8.341	8.192	8.192	23,193	-0.06(-0.72%)
Jul 05, 2002	7.964	8.318	7.952	8.251	44,418	+0.29(+3.62%)
Jul 04, 2002	8.080	8.080	7.902	7.964	47,044	+0.00(+0.00%)
Jul 03, 2002	8.080	8.080	7.902	7.964	47,044	-0.14(-1.72%)
Jul 02, 2002	8.457	8.489	8.101	8.103	48,138	-0.36(-4.27%)
Jul 01, 2002	8.567	8.569	8.299	8.464	87,742	-0.15(-1.72%)
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%)

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