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 +1.42 (+0.25%)

Official Closing 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 (%)
Jun 30, 2021	477.99	479.90	468.11	470.29	80,453	-9.35(-1.95%)
Jun 29, 2021	481.06	485.57	477.35	479.63	53,063	-1.34(-0.28%)
Jun 28, 2021	485.09	488.25	476.27	480.97	72,810	-3.64(-0.75%)
Jun 25, 2021	478.42	486.96	474.29	484.61	426,793	+6.43(+1.35%)
Jun 24, 2021	480.55	480.55	474.30	478.18	74,804	+1.31(+0.27%)
Jun 23, 2021	477.68	479.35	472.11	476.87	85,463	+1.12(+0.24%)
Jun 22, 2021	474.03	478.68	474.03	475.75	61,148	+0.49(+0.10%)
Jun 21, 2021	466.81	478.48	464.65	475.26	74,011	+9.17(+1.97%)
Jun 18, 2021	467.82	467.82	461.51	466.09	138,478	-2.69(-0.57%)
Jun 17, 2021	459.71	470.62	456.39	468.78	115,467	+7.99(+1.73%)
Jun 16, 2021	467.16	467.79	457.74	460.79	109,222	-6.10(-1.31%)
Jun 15, 2021	475.98	475.98	464.68	466.89	53,997	-7.51(-1.58%)
Jun 14, 2021	476.10	476.32	469.06	474.40	93,331	-2.15(-0.45%)
Jun 11, 2021	482.76	482.76	474.57	476.55	78,366	-5.67(-1.18%)
Jun 10, 2021	480.37	483.42	477.25	482.22	41,914	+4.03(+0.84%)
Jun 09, 2021	480.15	482.53	476.76	478.19	32,380	-2.51(-0.52%)
Jun 08, 2021	482.95	482.95	474.41	480.69	61,963	-1.25(-0.26%)
Jun 07, 2021	494.08	494.08	480.63	481.94	64,331	-12.14(-2.46%)
Jun 04, 2021	500.11	500.11	492.58	494.08	47,245	-2.23(-0.45%)
Jun 03, 2021	487.23	498.82	483.61	496.31	104,991	+7.37(+1.51%)
Jun 02, 2021	487.56	493.42	484.93	488.94	78,530	+3.59(+0.74%)
Jun 01, 2021	487.24	487.24	483.37	485.35	47,694	-1.63(-0.33%)
May 28, 2021	490.15	496.38	486.98	486.98	58,507	-3.25(-0.66%)
May 27, 2021	490.21	493.13	487.31	490.23	75,586	-0.33(-0.07%)
May 26, 2021	488.53	493.88	486.65	490.56	55,599	+2.65(+0.54%)
May 25, 2021	491.50	491.50	486.23	487.91	45,665	-1.16(-0.24%)
May 24, 2021	489.63	495.93	489.07	489.07	53,657	-1.49(-0.30%)
May 21, 2021	499.45	503.14	487.84	490.55	59,480	-7.55(-1.52%)
May 20, 2021	494.07	498.96	491.78	498.10	85,981	+6.51(+1.32%)
May 19, 2021	481.40	491.59	481.40	491.59	80,583	+9.23(+1.91%)
May 18, 2021	477.42	485.90	472.80	482.36	77,564	+7.67(+1.61%)
May 17, 2021	476.93	481.80	474.29	474.70	68,747	-3.47(-0.72%)
May 14, 2021	479.53	479.91	476.66	478.16	134,267	+0.31(+0.06%)
May 13, 2021	480.04	481.56	474.77	477.86	108,737	-1.75(-0.37%)
May 12, 2021	476.10	483.08	474.88	479.61	90,950	+0.36(+0.07%)
May 11, 2021	480.07	485.72	478.69	479.25	65,409	-5.57(-1.15%)
May 10, 2021	486.68	489.84	484.35	484.82	71,464	+0.32(+0.07%)
May 07, 2021	478.54	488.38	478.54	484.50	88,548	+5.78(+1.21%)
May 06, 2021	470.46	482.70	470.46	478.72	95,661	+6.80(+1.44%)
May 05, 2021	477.96	481.85	465.49	471.91	116,735	-10.03(-2.08%)
May 04, 2021	478.73	483.33	475.65	481.95	125,740	+4.31(+0.90%)
May 03, 2021	475.01	479.74	472.47	477.64	98,329	+5.59(+1.18%)
Apr 30, 2021	472.35	476.48	469.76	472.05	141,553	-1.69(-0.36%)
Apr 29, 2021	470.42	480.28	469.56	473.75	126,845	+5.42(+1.16%)
Apr 28, 2021	456.59	472.79	456.59	468.33	175,245	+13.47(+2.96%)
Apr 27, 2021	464.04	464.05	453.58	454.86	115,294	-6.70(-1.45%)
Apr 26, 2021	464.84	467.04	460.05	461.55	74,299	-1.78(-0.38%)
Apr 23, 2021	468.14	471.02	463.34	463.34	76,431	-4.80(-1.03%)
Apr 22, 2021	476.51	476.51	468.14	468.14	56,581	-7.82(-1.64%)
Apr 21, 2021	473.64	477.83	471.83	475.96	59,529	+1.87(+0.39%)
Apr 20, 2021	477.06	482.69	472.86	474.09	66,251	-3.11(-0.65%)
Apr 19, 2021	477.79	477.79	469.65	477.20	62,192	+2.03(+0.43%)
Apr 16, 2021	467.52	475.46	465.82	475.17	82,388	+11.47(+2.47%)
Apr 15, 2021	462.53	466.67	462.53	463.70	48,042	+4.87(+1.06%)
Apr 14, 2021	465.04	465.09	458.38	458.83	37,931	-3.44(-0.74%)
Apr 13, 2021	463.37	467.92	459.24	462.27	43,285	-1.23(-0.26%)
Apr 12, 2021	459.16	466.86	458.01	463.49	67,714	+2.58(+0.56%)
Apr 09, 2021	459.61	461.54	454.41	460.92	64,517	+3.75(+0.82%)
Apr 08, 2021	458.01	460.85	454.61	457.17	66,695	-0.82(-0.18%)
Apr 07, 2021	461.58	463.12	451.52	457.99	80,076	-0.64(-0.14%)
Apr 06, 2021	463.75	464.85	455.42	458.63	101,639	-4.47(-0.96%)
Apr 05, 2021	461.90	463.97	458.49	463.10	55,594	+1.30(+0.28%)

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