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 )

560.42 -12.92 (-2.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	8.638	8.681	8.535	8.535	26,257	+0.00(+0.00%)
Mar 28, 2002	8.638	8.681	8.535	8.535	26,257	-0.13(-1.45%)
Mar 27, 2002	8.752	8.763	8.661	8.661	38,510	-0.09(-1.04%)
Mar 26, 2002	8.398	8.752	8.398	8.752	63,892	+0.36(+4.33%)
Mar 25, 2002	8.638	8.638	8.363	8.389	63,673	-0.25(-2.88%)
Mar 22, 2002	8.626	8.661	8.615	8.638	4,682,522	+0.03(+0.40%)
Mar 21, 2002	8.661	8.661	8.569	8.603	41,792	-0.04(-0.45%)
Mar 20, 2002	8.615	8.663	8.603	8.642	60,829	-0.02(-0.21%)
Mar 19, 2002	8.649	8.661	8.631	8.661	36,322	+0.05(+0.53%)
Mar 18, 2002	8.638	8.661	8.592	8.615	46,168	-0.03(-0.40%)
Mar 15, 2002	8.455	8.649	8.409	8.649	68,049	+0.19(+2.30%)
Mar 14, 2002	8.409	8.455	8.297	8.455	34,790	+0.09(+1.09%)
Mar 13, 2002	8.455	8.478	8.283	8.363	4,223,022	-0.09(-1.08%)
Mar 12, 2002	8.238	8.455	8.206	8.455	71,113	+0.07(+0.79%)
Mar 11, 2002	8.261	8.432	8.229	8.389	41,136	+0.19(+2.26%)
Mar 08, 2002	8.373	8.375	8.101	8.203	3,128,975	-0.17(-2.02%)
Mar 07, 2002	8.453	8.455	8.352	8.373	22,537	-0.02(-0.27%)
Mar 06, 2002	8.009	8.395	7.890	8.395	59,516	+0.35(+4.37%)
Mar 05, 2002	8.169	8.169	7.998	8.044	67,612	-0.18(-2.17%)
Mar 04, 2002	8.501	8.501	8.187	8.222	153,166	-0.22(-2.63%)
Mar 01, 2002	8.398	8.613	8.398	8.443	78,990	-0.12(-1.39%)
Feb 28, 2002	8.341	8.569	8.318	8.562	47,919	+0.20(+2.38%)
Feb 27, 2002	8.235	8.363	8.206	8.363	38,510	+0.14(+1.72%)
Feb 26, 2002	8.226	8.226	8.169	8.222	31,070	-0.00(-0.06%)
Feb 25, 2002	8.226	8.226	8.160	8.226	46,825	+0.00(+0.00%)
Feb 22, 2002	8.087	8.226	8.087	8.226	78,114	+0.14(+1.69%)
Feb 21, 2002	8.224	8.226	8.089	8.089	64,548	-0.14(-1.67%)
Feb 20, 2002	8.194	8.226	8.192	8.226	69,143	+0.02(+0.28%)
Feb 19, 2002	8.265	8.318	8.192	8.203	26,913	-0.06(-0.75%)
Feb 18, 2002	8.226	8.283	8.206	8.265	65,205	+0.00(+0.00%)
Feb 15, 2002	8.226	8.283	8.206	8.265	43,761	+0.04(+0.44%)
Feb 14, 2002	8.375	8.432	8.181	8.229	96,057	-0.17(-2.01%)
Feb 13, 2002	8.363	8.398	8.286	8.398	85,992	+0.03(+0.41%)
Feb 12, 2002	8.185	8.432	8.176	8.363	104,809	+0.18(+2.18%)
Feb 11, 2002	8.229	8.331	8.135	8.185	141,350	-0.18(-2.13%)
Feb 08, 2002	8.352	8.423	8.229	8.363	94,306	+0.02(+0.22%)
Feb 07, 2002	8.434	8.434	8.345	8.345	69,581	-0.09(-1.11%)
Feb 06, 2002	8.626	8.638	8.437	8.439	40,042	-0.22(-2.51%)
Feb 05, 2002	8.489	8.683	8.469	8.656	73,957	+0.06(+0.74%)
Feb 04, 2002	8.649	8.674	8.569	8.592	34,790	-0.03(-0.40%)
Feb 01, 2002	8.695	8.775	8.626	8.626	84,679	-0.09(-1.05%)
Jan 31, 2002	8.581	8.718	8.542	8.718	45,293	+0.08(+0.93%)
Jan 30, 2002	8.512	8.649	8.469	8.638	31,946	+0.09(+1.07%)
Jan 29, 2002	8.661	8.674	8.386	8.546	82,709	-0.11(-1.32%)
Jan 28, 2002	8.407	8.718	8.393	8.661	47,262	+0.29(+3.41%)
Jan 25, 2002	8.306	8.455	8.283	8.375	54,045	+0.01(+0.14%)
Jan 24, 2002	8.341	8.409	8.318	8.363	30,633	+0.00(+0.00%)
Jan 23, 2002	8.226	8.363	8.226	8.363	93,212	+0.14(+1.67%)
Jan 22, 2002	8.263	8.302	8.208	8.226	173,953	+0.02(+0.25%)
Jan 21, 2002	8.112	8.245	8.101	8.206	121,001	+0.00(+0.00%)
Jan 18, 2002	8.112	8.245	8.101	8.206	121,001	+0.07(+0.87%)
Jan 17, 2002	8.055	8.203	8.012	8.135	66,955	+0.13(+1.66%)
Jan 16, 2002	8.021	8.021	7.886	8.002	199,116	-0.01(-0.09%)
Jan 15, 2002	7.964	8.009	7.895	8.009	89,493	+0.08(+1.01%)
Jan 14, 2002	7.861	7.964	7.815	7.929	54,045	+0.13(+1.61%)
Jan 11, 2002	7.678	7.824	7.678	7.804	207,869	+0.14(+1.88%)

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