Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 2:32AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Chemed Corp. (CHE)On Nov 25: 45.46  Down 0.24 (0.53%)  
MORE ON CHE
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0946.0046.0145.3145.4649,70045.46
24-Nov-0946.0046.0045.5345.7083,60045.70
23-Nov-0945.7446.5145.6245.90108,30045.90
20-Nov-0944.8845.3844.7845.1973,80045.19
19-Nov-0945.6645.6644.8245.0397,00045.03
18-Nov-0946.3446.5745.4846.0149,40046.01
17-Nov-0946.2746.7046.1646.1954,00046.19
17-Nov-09 $ 0.12 Dividend
16-Nov-0945.9146.9745.6046.58142,20046.46
13-Nov-0945.3745.6844.5345.4768,40045.35
12-Nov-0945.6345.8844.9145.1386,30045.01
11-Nov-0945.8445.8745.2045.6373,20045.51
10-Nov-0945.4045.7645.4045.4685,30045.34
9-Nov-0945.3745.4245.0145.3682,00045.24
6-Nov-0944.7045.3344.6345.1678,20045.04
5-Nov-0944.6545.2544.3844.9980,20044.87
4-Nov-0944.8045.3244.1944.43204,20044.32
3-Nov-0944.2845.0544.0244.81145,50044.69
2-Nov-0945.6945.6944.1444.44245,10044.33
30-Oct-0944.7745.7744.1045.32297,20045.20
29-Oct-0945.1245.5044.2044.82276,80044.70
28-Oct-0946.7246.8744.4744.74281,80044.62
27-Oct-0947.3247.5446.3046.59185,60046.47
26-Oct-0947.0447.9546.7247.33115,70047.21
23-Oct-0947.4347.7846.9047.14163,70047.02
22-Oct-0946.5447.4846.4147.1668,50047.04
21-Oct-0947.3348.0846.4446.46133,80046.34
20-Oct-0947.8247.9447.2747.2978,00047.17
19-Oct-0947.6748.1647.2047.8778,20047.75
16-Oct-0947.3147.8646.8547.4775,90047.35
15-Oct-0947.0947.6146.8347.38577,80047.26
14-Oct-0946.4147.3545.8747.2466,10047.12
13-Oct-0946.2346.4045.9046.2145,70046.09
12-Oct-0946.0046.7045.5646.14123,50046.02
9-Oct-0945.4146.4245.4145.9184,00045.79
8-Oct-0945.7946.2345.4945.5799,50045.45
7-Oct-0945.0645.7145.0645.5749,90045.45
6-Oct-0944.5345.2843.9145.1459,60045.02
5-Oct-0944.0344.5343.5444.25100,00044.14
2-Oct-0943.3644.1943.1343.81116,00043.70
1-Oct-0943.6043.9143.0743.50129,40043.39
30-Sep-0944.5644.5643.2043.8983,10043.78
29-Sep-0945.1145.1144.3644.61187,10044.50
28-Sep-0944.2145.8543.9945.1164,90044.99
25-Sep-0944.3044.5843.5643.9058,00043.79
24-Sep-0944.4744.6543.9244.3051,40044.19
23-Sep-0944.5945.3244.2644.4370,80044.32
22-Sep-0945.1045.4344.0044.48103,10044.37
21-Sep-0944.8045.3044.5644.9467,30044.82
18-Sep-0944.6645.2744.3045.03151,50044.91
17-Sep-0944.3545.0944.1644.5685,90044.45
16-Sep-0944.0444.2843.3844.2839,70044.17
15-Sep-0943.9844.2643.5244.0550,50043.94
14-Sep-0943.7544.2143.6843.9238,20043.81
11-Sep-0943.8744.0543.3943.8958,00043.78
10-Sep-0943.1344.0042.8043.9569,00043.84
9-Sep-0942.2643.3442.1143.1085,90042.99
8-Sep-0942.6842.8341.6042.16179,50042.05
4-Sep-0941.9742.6441.7142.5087,30042.39
3-Sep-0942.3542.3741.4641.9794,50041.86
2-Sep-0942.9043.0241.8942.00124,40041.89
1-Sep-0943.2043.8142.3842.90102,70042.79
31-Aug-0943.7744.0643.2243.5489,80043.43
28-Aug-0944.7044.7043.4443.9055,40043.79
27-Aug-0944.3444.5643.8944.24143,60044.13
26-Aug-0944.7645.2044.0644.5573,00044.44
25-Aug-0944.9244.9844.4544.7898,90044.66
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions