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 )

562.51 -3.01 (-0.53%)

Streaming Delayed Price Updated: 12:22 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 30, 2023	535.43	542.15	535.43	540.51	65,068	+5.63(+1.05%)
Jun 29, 2023	534.66	539.92	533.64	534.88	76,078	-0.26(-0.05%)
Jun 28, 2023	540.55	543.27	532.10	535.14	100,779	-6.39(-1.18%)
Jun 27, 2023	543.02	548.82	540.18	541.53	62,734	-3.07(-0.56%)
Jun 26, 2023	540.79	551.88	539.78	544.60	68,523	+3.89(+0.72%)
Jun 23, 2023	548.03	551.50	540.27	540.71	198,128	-7.88(-1.44%)
Jun 22, 2023	545.30	551.74	543.99	548.59	38,611	+3.34(+0.61%)
Jun 21, 2023	537.01	548.80	534.38	545.25	68,471	+5.49(+1.02%)
Jun 20, 2023	544.19	546.32	535.62	539.76	63,806	-5.73(-1.05%)
Jun 16, 2023	545.77	546.29	540.37	545.49	106,730	+3.30(+0.61%)
Jun 15, 2023	539.23	543.52	539.23	542.19	37,839	+5.32(+0.99%)
Jun 14, 2023	539.82	547.83	533.58	536.87	57,355	-4.22(-0.78%)
Jun 13, 2023	532.05	542.00	532.05	541.09	55,757	+8.44(+1.58%)
Jun 12, 2023	532.59	534.53	530.68	532.65	52,276	+0.65(+0.12%)
Jun 09, 2023	537.54	539.85	530.32	532.00	105,234	-7.32(-1.36%)
Jun 08, 2023	539.58	546.48	539.19	539.32	61,496	-1.73(-0.32%)
Jun 07, 2023	542.89	545.15	537.74	541.05	44,690	-0.04(-0.01%)
Jun 06, 2023	542.34	542.34	534.80	541.09	94,419	-1.27(-0.23%)
Jun 05, 2023	540.57	547.16	538.59	542.36	78,983	+0.82(+0.15%)
Jun 02, 2023	531.79	542.63	531.79	541.54	73,168	+9.25(+1.74%)
Jun 01, 2023	535.16	535.16	528.92	532.29	80,872	-0.34(-0.06%)
May 31, 2023	527.43	533.38	526.35	532.63	97,277	+4.31(+0.82%)
May 30, 2023	537.86	548.11	525.43	528.32	61,894	-12.44(-2.30%)
May 26, 2023	537.18	548.80	537.18	540.76	67,044	+2.29(+0.43%)
May 25, 2023	538.46	542.50	537.38	538.47	89,935	-2.04(-0.38%)
May 24, 2023	535.95	540.78	532.94	540.51	86,986	+3.89(+0.73%)
May 23, 2023	537.27	543.08	533.95	536.62	89,879	-1.91(-0.36%)
May 22, 2023	536.22	541.01	534.34	538.53	59,283	+1.38(+0.26%)
May 19, 2023	537.12	541.19	535.17	537.16	45,349	+2.41(+0.45%)
May 18, 2023	536.56	540.04	532.09	534.75	61,562	-4.14(-0.77%)
May 17, 2023	541.10	541.47	535.19	538.88	66,608	-3.60(-0.66%)
May 16, 2023	545.71	549.73	541.54	542.48	45,683	-1.71(-0.31%)
May 15, 2023	544.44	547.16	541.12	544.19	34,088	-1.42(-0.26%)
May 12, 2023	546.84	546.84	540.98	545.60	30,044	+1.98(+0.36%)
May 11, 2023	547.25	547.25	540.08	543.62	28,844	-6.55(-1.19%)
May 10, 2023	546.54	551.65	542.61	550.17	45,825	+5.38(+0.99%)
May 09, 2023	551.63	551.99	544.74	544.79	59,550	-6.05(-1.10%)
May 08, 2023	547.11	550.87	539.81	550.84	89,471	+1.71(+0.31%)
May 05, 2023	542.00	551.73	542.00	549.13	54,231	+5.97(+1.10%)
May 04, 2023	549.07	549.62	534.48	543.16	74,996	-5.65(-1.03%)
May 03, 2023	548.58	549.47	544.18	548.82	75,687	+2.06(+0.38%)
May 02, 2023	548.36	550.41	545.00	546.75	61,663	-4.64(-0.84%)
May 01, 2023	548.71	553.59	544.24	551.39	74,175	+1.71(+0.31%)
Apr 28, 2023	544.20	549.74	542.85	549.68	85,491	+6.81(+1.25%)
Apr 27, 2023	555.26	558.76	541.68	542.87	89,244	-16.22(-2.90%)
Apr 26, 2023	559.68	563.97	558.52	559.10	57,711	-4.64(-0.82%)
Apr 25, 2023	563.94	568.55	563.09	563.73	49,461	-1.86(-0.33%)
Apr 24, 2023	564.09	565.85	559.24	565.60	67,376	+0.50(+0.09%)
Apr 21, 2023	566.49	568.28	562.46	565.10	54,376	+1.24(+0.22%)
Apr 20, 2023	560.55	564.23	556.64	563.86	54,208	+4.89(+0.87%)
Apr 19, 2023	557.32	559.46	553.02	558.98	43,085	+2.78(+0.50%)
Apr 18, 2023	553.19	558.36	550.26	556.19	55,083	+2.10(+0.38%)
Apr 17, 2023	561.82	561.82	553.20	554.09	33,163	-6.30(-1.12%)
Apr 14, 2023	563.86	564.96	559.61	560.39	44,181	-0.84(-0.15%)
Apr 13, 2023	557.46	561.48	556.45	561.23	37,873	+6.97(+1.26%)
Apr 12, 2023	557.91	560.42	554.26	554.26	66,182	-2.17(-0.39%)
Apr 11, 2023	549.84	561.48	543.78	556.43	87,738	+8.53(+1.56%)
Apr 10, 2023	544.16	550.31	544.16	547.90	52,247	+0.65(+0.12%)
Apr 06, 2023	549.05	551.84	544.39	547.25	48,999	-0.93(-0.17%)
Apr 05, 2023	546.36	549.14	544.32	548.18	66,712	+4.60(+0.85%)
Apr 04, 2023	542.45	543.58	535.31	543.58	80,394	+2.31(+0.43%)

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