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 (%)
Oct 31, 2006 29.61 30.00 29.52 29.91 58,111 -0.05(-0.17%)
Oct 30, 2006 29.28 29.96 29.28 29.96 35,441 +0.31(+1.05%)
Oct 27, 2006 29.82 30.03 29.57 29.65 50,688 -0.33(-1.10%)
Oct 26, 2006 29.86 30.03 29.54 29.98 85,235 +0.20(+0.67%)
Oct 25, 2006 29.72 29.78 29.44 29.78 104,396 +0.15(+0.51%)
Oct 24, 2006 29.77 29.77 29.29 29.63 89,242 -0.11(-0.37%)
Oct 23, 2006 29.74 30.11 29.48 29.74 71,652 -0.49(-1.62%)
Oct 20, 2006 30.60 30.60 30.10 30.23 75,139 -0.19(-0.62%)
Oct 19, 2006 30.33 30.59 30.06 30.42 70,825 +0.17(+0.56%)
Oct 18, 2006 30.29 30.55 30.06 30.25 89,191 +0.04(+0.13%)
Oct 17, 2006 30.03 30.28 29.86 30.21 39,400 -0.09(-0.30%)
Oct 16, 2006 29.93 30.44 29.93 30.30 48,569 +0.30(+1.00%)
Oct 13, 2006 29.79 30.15 29.79 30.00 69,031 +0.15(+0.50%)
Oct 12, 2006 29.80 29.99 29.48 29.85 65,462 +0.21(+0.71%)
Oct 11, 2006 29.86 30.07 29.40 29.64 64,037 -0.38(-1.27%)
Oct 10, 2006 30.20 30.20 29.75 30.02 28,208 -0.07(-0.23%)
Oct 09, 2006 29.93 30.24 29.74 30.09 84,023 +0.05(+0.17%)
Oct 06, 2006 30.04 30.14 29.82 30.04 48,900 -0.17(-0.56%)
Oct 05, 2006 29.90 30.23 29.75 30.21 80,037 +0.41(+1.38%)
Oct 04, 2006 29.20 29.94 29.20 29.80 50,042 +0.52(+1.78%)
Oct 03, 2006 29.05 29.51 29.02 29.28 41,510 +0.16(+0.55%)
Oct 02, 2006 29.58 29.67 29.05 29.12 50,957 -0.56(-1.89%)
Sep 29, 2006 30.52 30.52 29.68 29.68 66,541 -0.79(-2.59%)
Sep 28, 2006 30.24 30.56 30.09 30.47 92,336 +0.23(+0.76%)
Sep 27, 2006 29.90 30.37 29.90 30.24 60,300 +0.16(+0.53%)
Sep 26, 2006 29.98 30.14 29.81 30.08 32,109 +0.16(+0.53%)
Sep 25, 2006 29.40 30.15 29.35 29.92 89,010 +0.51(+1.73%)
Sep 22, 2006 29.51 29.75 29.27 29.41 67,085 -0.24(-0.81%)
Sep 21, 2006 29.99 29.99 29.35 29.65 34,267 -0.18(-0.60%)
Sep 20, 2006 29.88 29.97 29.62 29.83 49,879 +0.24(+0.81%)
Sep 19, 2006 29.89 29.89 29.07 29.59 62,775 -0.26(-0.87%)
Sep 18, 2006 29.66 30.00 29.33 29.85 80,776 +0.03(+0.10%)
Sep 15, 2006 29.90 29.91 29.68 29.82 150,782 +0.12(+0.40%)
Sep 14, 2006 29.84 29.84 29.49 29.70 72,918 -0.15(-0.50%)
Sep 13, 2006 29.68 29.91 29.64 29.85 59,453 +0.10(+0.34%)
Sep 12, 2006 29.46 29.87 29.40 29.75 76,537 +0.39(+1.33%)
Sep 11, 2006 29.17 29.55 29.17 29.36 21,300 -0.02(-0.07%)
Sep 08, 2006 29.39 29.41 29.16 29.38 30,379 +0.06(+0.20%)
Sep 07, 2006 29.51 29.64 29.32 29.32 37,900 -0.28(-0.95%)
Sep 06, 2006 29.77 29.88 29.51 29.60 54,959 -0.39(-1.30%)
Sep 05, 2006 29.85 30.10 29.74 29.99 119,889 +0.25(+0.84%)
Sep 01, 2006 29.63 29.77 29.29 29.74 35,657 +0.22(+0.75%)
Aug 31, 2006 29.65 29.82 29.47 29.52 49,714 +0.02(+0.07%)
Aug 30, 2006 29.70 29.79 29.27 29.50 78,845 -0.02(-0.07%)
Aug 29, 2006 29.61 29.67 29.20 29.52 67,139 -0.08(-0.27%)
Aug 28, 2006 29.51 29.79 29.30 29.60 44,470 +0.18(+0.61%)
Aug 25, 2006 29.24 29.70 29.24 29.42 33,081 +0.05(+0.17%)
Aug 24, 2006 29.31 29.46 29.12 29.37 77,499 +0.21(+0.72%)
Aug 23, 2006 29.85 29.90 29.08 29.16 22,841 -0.59(-1.98%)
Aug 22, 2006 29.65 29.90 29.54 29.75 26,559 +0.02(+0.07%)
Aug 21, 2006 29.82 29.90 28.83 29.73 141,512 -0.25(-0.83%)
Aug 18, 2006 30.04 30.04 29.64 29.98 68,421 +0.08(+0.27%)
Aug 17, 2006 29.75 30.09 29.73 29.90 90,046 +0.01(+0.03%)
Aug 16, 2006 29.90 30.09 29.68 29.89 102,376 +0.06(+0.20%)
Aug 15, 2006 29.72 29.99 29.50 29.83 57,387 +0.48(+1.64%)
Aug 14, 2006 29.38 29.80 28.86 29.35 72,880 +0.20(+0.69%)
Aug 11, 2006 29.29 29.31 28.88 29.15 26,503 -0.25(-0.85%)
Aug 10, 2006 28.96 29.70 28.96 29.40 27,354 +0.26(+0.89%)
Aug 09, 2006 29.30 29.86 28.99 29.14 56,958 +0.13(+0.45%)
Aug 08, 2006 29.82 29.98 28.96 29.01 100,460 -0.74(-2.49%)
Aug 07, 2006 29.68 29.77 29.47 29.75 31,487 -0.15(-0.50%)
Aug 04, 2006 30.00 30.31 29.43 29.90 119,124 +0.05(+0.17%)
Aug 03, 2006 29.63 29.94 29.56 29.85 160,240 -0.05(-0.17%)
Aug 02, 2006 30.24 30.24 29.69 29.90 99,035 -0.09(-0.30%)
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.