Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemical Financial (NQ: CHFC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 42.04 42.04 42.04 0 -1.38(-3.18%)
Jul 30, 2019 42.30 43.42 42.07 43.42 818,411 +0.68(+1.59%)
Jul 29, 2019 43.30 43.36 42.47 42.74 717,102 -0.69(-1.59%)
Jul 26, 2019 43.33 43.83 42.24 43.43 719,800 +0.11(+0.25%)
Jul 25, 2019 43.30 44.77 43.20 43.32 906,238 +0.38(+0.88%)
Jul 24, 2019 41.28 43.06 41.28 42.94 699,680 +1.60(+3.87%)
Jul 23, 2019 41.20 41.40 40.78 41.34 814,350 +0.36(+0.88%)
Jul 22, 2019 41.00 41.15 40.56 40.98 683,316 -0.07(-0.17%)
Jul 19, 2019 40.83 41.68 40.83 41.05 747,600 +0.00(+0.00%)
Jul 18, 2019 40.24 41.18 39.95 41.05 623,830 +0.94(+2.34%)
Jul 17, 2019 40.56 40.69 39.99 40.11 726,783 -0.77(-1.88%)
Jul 16, 2019 40.92 41.02 40.37 40.88 604,800 +0.07(+0.17%)
Jul 15, 2019 42.02 42.02 40.67 40.81 408,542 -1.03(-2.46%)
Jul 12, 2019 41.61 41.98 41.32 41.84 381,900 +0.40(+0.97%)
Jul 11, 2019 41.32 41.52 40.75 41.44 422,198 +0.25(+0.61%)
Jul 10, 2019 41.61 41.65 41.02 41.19 456,234 -0.48(-1.15%)
Jul 09, 2019 41.24 41.72 41.15 41.67 434,794 +0.08(+0.19%)
Jul 08, 2019 41.90 41.90 41.01 41.59 614,605 -0.61(-1.45%)
Jul 05, 2019 41.77 42.33 41.77 42.20 309,800 +0.69(+1.66%)
Jul 03, 2019 41.28 41.51 41.02 41.51 191,700 +0.46(+1.12%)
Jul 02, 2019 41.43 41.43 40.75 41.05 731,065 -0.48(-1.16%)
Jul 01, 2019 41.51 42.04 41.14 41.53 560,333 +0.42(+1.02%)
Jun 28, 2019 40.97 41.46 40.45 41.11 1,223,900 +0.50(+1.23%)
Jun 27, 2019 40.09 40.98 40.09 40.61 1,020,409 +0.50(+1.25%)
Jun 26, 2019 39.81 40.42 39.59 40.11 885,420 +0.57(+1.44%)
Jun 25, 2019 39.34 39.64 38.68 39.54 755,696 +0.21(+0.53%)
Jun 24, 2019 39.43 39.98 38.52 39.33 655,220 -0.12(-0.30%)
Jun 21, 2019 39.36 39.83 39.31 39.45 1,202,500 -0.06(-0.15%)
Jun 20, 2019 39.87 40.02 39.08 39.51 795,154 -0.11(-0.28%)
Jun 19, 2019 40.44 40.81 39.60 39.62 398,647 -0.59(-1.47%)
Jun 18, 2019 39.71 40.65 39.32 40.21 585,680 +0.62(+1.57%)
Jun 17, 2019 39.37 40.14 39.01 39.59 1,250,016 +0.19(+0.48%)
Jun 14, 2019 39.25 39.60 38.51 39.40 624,700 +0.26(+0.66%)
Jun 13, 2019 38.98 39.37 38.71 39.14 407,540 +0.42(+1.08%)
Jun 12, 2019 38.90 38.99 38.28 38.72 415,881 -0.24(-0.62%)
Jun 11, 2019 39.14 39.40 38.64 38.96 409,228 +0.09(+0.23%)
Jun 10, 2019 39.09 39.61 38.84 38.87 405,920 +0.22(+0.57%)
Jun 07, 2019 38.90 38.90 38.37 38.65 358,100 -0.38(-0.97%)
Jun 06, 2019 39.13 39.36 38.41 39.03 387,386 -0.54(-1.36%)
Jun 05, 2019 40.20 40.21 39.14 39.57 367,951 -0.63(-1.57%)
Jun 04, 2019 39.33 40.27 38.91 40.20 773,040 +1.64(+4.25%)
Jun 03, 2019 37.83 39.11 37.56 38.56 807,928 +0.70(+1.85%)
May 31, 2019 38.01 38.44 37.77 37.86 796,900 -0.73(-1.89%)
May 30, 2019 39.54 39.93 38.24 38.59 424,565 -0.93(-2.35%)
May 29, 2019 38.92 39.69 38.67 39.52 538,730 +0.33(+0.84%)
May 28, 2019 39.75 40.03 39.14 39.19 488,900 -0.79(-1.98%)
May 24, 2019 39.89 40.03 39.60 39.98 390,600 +0.33(+0.83%)
May 23, 2019 40.25 40.31 39.36 39.65 491,364 -1.12(-2.75%)
May 22, 2019 41.17 41.35 40.73 40.77 227,252 -0.75(-1.81%)
May 21, 2019 41.06 41.67 41.06 41.52 332,750 +0.62(+1.52%)
May 20, 2019 40.23 41.06 40.23 40.90 491,924 +0.42(+1.04%)
May 17, 2019 40.77 41.39 40.43 40.48 334,500 -0.73(-1.77%)
May 16, 2019 40.59 41.45 40.59 41.21 391,177 +0.91(+2.26%)
May 15, 2019 41.15 41.27 40.14 40.30 555,923 -1.43(-3.43%)
May 14, 2019 40.64 41.89 40.53 41.73 532,302 +1.13(+2.78%)
May 13, 2019 41.93 42.02 40.43 40.60 534,665 -2.17(-5.07%)
May 10, 2019 42.60 42.88 41.72 42.77 372,700 +0.07(+0.16%)
May 09, 2019 42.32 42.85 41.86 42.70 517,429 -0.12(-0.28%)
May 08, 2019 43.40 43.67 42.72 42.82 506,239 -0.54(-1.25%)
May 07, 2019 44.11 44.22 43.14 43.36 384,303 -1.34(-3.00%)
May 06, 2019 43.82 44.92 43.58 44.70 365,425 -0.01(-0.02%)
May 03, 2019 43.90 44.74 43.88 44.71 487,800 +0.89(+2.03%)
May 02, 2019 43.35 43.91 43.07 43.82 298,164 +0.56(+1.29%)
May 01, 2019 43.94 44.33 42.90 43.26 499,639 -0.67(-1.53%)
Apr 30, 2019 44.21 44.44 43.70 43.93 484,752 -0.40(-0.90%)
Apr 29, 2019 44.19 44.80 44.04 44.33 410,892 +0.29(+0.66%)
Apr 26, 2019 43.04 44.12 42.88 44.04 499,300 +0.95(+2.20%)
Apr 25, 2019 43.14 43.45 42.74 43.09 612,519 -0.49(-1.12%)
Apr 24, 2019 42.62 44.15 42.50 43.58 926,121 -0.04(-0.09%)
Apr 23, 2019 42.57 43.64 42.37 43.62 628,602 +0.93(+2.18%)
Apr 22, 2019 43.91 43.91 42.69 42.69 479,210 -1.46(-3.31%)
Apr 18, 2019 44.72 44.72 43.75 44.15 634,700 -0.60(-1.34%)
Apr 17, 2019 44.20 44.78 43.59 44.75 829,782 +0.74(+1.68%)
Apr 16, 2019 43.47 44.19 43.15 44.01 489,404 +0.67(+1.55%)
Apr 15, 2019 44.19 44.44 43.20 43.34 382,658 -1.04(-2.34%)
Apr 12, 2019 44.02 44.61 43.45 44.38 711,200 +1.11(+2.57%)
Apr 11, 2019 43.50 43.78 43.10 43.27 597,849 +0.07(+0.16%)
Apr 10, 2019 42.85 43.25 42.19 43.20 597,254 +0.33(+0.77%)
Apr 09, 2019 43.46 43.52 42.79 42.87 586,926 -0.86(-1.97%)
Apr 08, 2019 43.79 44.05 43.39 43.73 507,118 +0.01(+0.02%)
Apr 05, 2019 43.69 43.87 43.32 43.72 682,300 +0.18(+0.41%)
Apr 04, 2019 42.75 43.63 42.65 43.54 867,852 +0.84(+1.97%)
Apr 03, 2019 43.05 43.25 42.50 42.70 842,081 +0.30(+0.71%)
Apr 02, 2019 42.04 42.67 41.66 42.40 583,664 +0.17(+0.40%)
Apr 01, 2019 41.61 42.39 41.51 42.23 644,949 +1.07(+2.60%)
Mar 29, 2019 41.43 41.67 40.82 41.16 860,200 +0.16(+0.39%)
Mar 28, 2019 40.30 41.03 40.14 41.00 518,828 +0.63(+1.56%)
Mar 27, 2019 39.61 40.67 39.56 40.37 779,795 +0.44(+1.10%)
Mar 26, 2019 39.94 40.21 39.40 39.93 885,592 +0.76(+1.94%)
Mar 25, 2019 38.90 39.51 38.39 39.17 840,450 +0.27(+0.69%)
Mar 22, 2019 40.21 40.21 38.56 38.90 1,281,300 -1.70(-4.19%)
Mar 21, 2019 41.06 41.41 40.34 40.60 1,235,561 -0.74(-1.79%)
Mar 20, 2019 42.65 43.32 41.21 41.34 1,084,580 -1.59(-3.70%)
Mar 19, 2019 45.10 45.10 42.81 42.93 711,691 -1.91(-4.26%)
Mar 18, 2019 44.09 45.06 44.05 44.84 1,032,288 +0.94(+2.14%)
Mar 15, 2019 44.04 44.57 43.55 43.90 1,790,900 -0.22(-0.50%)
Mar 14, 2019 43.96 44.23 43.69 44.12 669,303 +0.10(+0.23%)
Mar 13, 2019 43.11 44.10 42.89 44.02 1,223,524 +1.18(+2.75%)
Mar 12, 2019 42.90 43.18 42.40 42.84 641,199 -0.06(-0.14%)
Mar 11, 2019 42.99 43.35 42.48 42.90 998,019 +0.00(+0.00%)
Mar 08, 2019 42.62 43.05 42.30 42.90 690,500 +0.04(+0.09%)
Mar 07, 2019 43.93 44.13 42.51 42.86 978,092 -1.33(-3.01%)
Mar 06, 2019 45.42 45.46 44.05 44.19 566,052 -1.25(-2.75%)
Mar 05, 2019 45.94 45.94 44.82 45.44 442,586 -0.50(-1.09%)
Mar 04, 2019 46.17 46.74 45.58 45.94 402,327 -0.34(-0.73%)
Mar 01, 2019 46.15 46.45 45.82 46.28 587,900 +0.45(+0.98%)
Feb 28, 2019 46.27 46.31 45.79 45.83 569,321 -0.65(-1.40%)
Feb 27, 2019 45.97 46.56 45.62 46.48 678,511 +0.64(+1.40%)
Feb 26, 2019 46.39 46.87 45.81 45.84 593,493 -0.81(-1.74%)
Feb 25, 2019 47.48 47.71 46.54 46.65 312,584 -0.52(-1.10%)
Feb 22, 2019 47.11 47.49 46.94 47.17 453,800 -0.03(-0.06%)
Feb 21, 2019 47.51 47.58 46.70 47.20 551,986 -0.25(-0.53%)
Feb 20, 2019 46.88 47.48 46.57 47.45 670,685 +0.64(+1.37%)
Feb 19, 2019 46.46 47.08 46.33 46.81 848,331 -0.03(-0.06%)
Feb 15, 2019 45.24 47.03 45.13 46.84 936,400 +1.93(+4.30%)
Feb 14, 2019 44.90 45.30 44.56 44.91 525,653 -0.38(-0.84%)
Feb 13, 2019 45.45 45.82 45.19 45.29 634,330 -0.13(-0.29%)
Feb 12, 2019 45.49 45.91 45.17 45.42 562,756 +0.21(+0.46%)
Feb 11, 2019 45.27 45.33 44.08 45.21 542,624 +0.15(+0.33%)
Feb 08, 2019 45.96 46.09 44.87 45.06 509,800 -0.58(-1.27%)
Feb 07, 2019 45.53 46.38 45.21 45.64 664,565 +0.35(+0.77%)
Feb 06, 2019 44.85 45.36 44.38 45.29 529,637 +0.22(+0.49%)
Feb 05, 2019 45.17 45.41 44.56 45.07 390,049 -0.11(-0.24%)
Feb 04, 2019 44.70 45.33 44.52 45.18 452,904 +0.50(+1.12%)
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.