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 29, 2010 20.16 20.37 20.03 20.28 47,404 +0.02(+0.10%)
Oct 28, 2010 20.39 20.39 20.20 20.26 24,844 +0.04(+0.20%)
Oct 27, 2010 20.25 20.42 20.08 20.22 55,165 -0.13(-0.64%)
Oct 25, 2010 20.73 20.81 20.25 20.35 61,986 -0.19(-0.93%)
Oct 22, 2010 20.47 20.69 20.40 20.54 29,455 +0.15(+0.74%)
Oct 21, 2010 20.76 20.86 20.20 20.39 38,121 -0.22(-1.07%)
Oct 20, 2010 20.76 20.92 20.50 20.61 19,548 +0.03(+0.15%)
Oct 19, 2010 20.80 21.21 20.43 20.58 53,647 -0.61(-2.88%)
Oct 18, 2010 20.53 21.20 20.33 21.19 35,280 +0.77(+3.77%)
Oct 15, 2010 20.95 21.07 20.31 20.42 71,887 -0.23(-1.11%)
Oct 14, 2010 20.93 21.13 20.14 20.65 44,236 -0.37(-1.76%)
Oct 13, 2010 20.61 21.17 20.25 21.02 61,559 +0.48(+2.34%)
Oct 12, 2010 20.60 20.70 20.45 20.54 22,762 -0.15(-0.72%)
Oct 11, 2010 20.80 20.91 20.56 20.69 10,325 -0.20(-0.96%)
Oct 08, 2010 20.57 21.02 20.38 20.89 26,957 +0.29(+1.41%)
Oct 07, 2010 21.07 21.07 20.48 20.60 39,213 -0.26(-1.25%)
Oct 06, 2010 20.96 21.19 20.79 20.86 60,845 -0.12(-0.57%)
Oct 05, 2010 20.44 21.08 20.29 20.98 53,818 +0.71(+3.50%)
Oct 04, 2010 20.68 20.68 20.12 20.27 37,926 -0.43(-2.08%)
Oct 01, 2010 20.76 20.85 20.34 20.70 20,711 +0.06(+0.29%)
Sep 30, 2010 20.68 20.97 20.58 20.64 41,492 +0.00(+0.00%)
Sep 29, 2010 20.42 20.74 20.35 20.64 44,639 +0.07(+0.34%)
Sep 28, 2010 20.12 20.60 19.73 20.57 69,721 +0.56(+2.80%)
Sep 27, 2010 20.50 20.50 19.96 20.01 34,263 -0.48(-2.34%)
Sep 24, 2010 19.98 20.50 19.87 20.49 57,819 +0.69(+3.48%)
Sep 23, 2010 20.06 20.34 19.73 19.80 60,859 -0.45(-2.22%)
Sep 22, 2010 20.69 20.72 20.08 20.25 17,621 -0.47(-2.27%)
Sep 21, 2010 21.05 21.11 20.65 20.72 24,112 -0.32(-1.52%)
Sep 20, 2010 20.33 21.11 20.05 21.04 61,298 +0.80(+3.95%)
Sep 17, 2010 20.14 20.48 19.76 20.24 93,518 -0.07(-0.34%)
Sep 15, 2010 20.15 20.42 19.93 20.31 32,334 +0.01(+0.05%)
Sep 14, 2010 20.67 20.67 20.24 20.30 30,903 -0.50(-2.40%)
Sep 13, 2010 20.22 20.92 20.14 20.80 60,624 +0.74(+3.69%)
Sep 10, 2010 20.10 20.42 19.97 20.06 27,141 -0.05(-0.25%)
Sep 09, 2010 20.15 20.46 19.85 20.11 20,707 +0.21(+1.06%)
Sep 08, 2010 19.96 20.30 19.80 19.90 40,928 +0.06(+0.30%)
Sep 07, 2010 20.43 20.43 19.75 19.84 45,965 -0.63(-3.08%)
Sep 03, 2010 20.27 20.50 20.11 20.47 45,584 +0.29(+1.44%)
Sep 02, 2010 19.89 20.21 19.58 20.18 53,773 +0.33(+1.66%)
Sep 01, 2010 19.54 19.87 19.22 19.85 70,579 +0.53(+2.74%)
Aug 31, 2010 19.15 19.45 19.01 19.32 69,551 +0.21(+1.10%)
Aug 30, 2010 19.64 19.66 19.08 19.11 81,714 -0.65(-3.29%)
Aug 27, 2010 19.10 19.82 18.89 19.76 80,395 +0.85(+4.49%)
Aug 26, 2010 19.24 19.24 18.81 18.91 57,796 -0.20(-1.05%)
Aug 25, 2010 18.99 19.26 18.89 19.11 114,254 +0.03(+0.16%)
Aug 24, 2010 19.02 19.45 18.79 19.08 51,190 -0.07(-0.37%)
Aug 23, 2010 19.80 19.89 19.09 19.15 60,812 -0.57(-2.89%)
Aug 20, 2010 19.63 19.80 19.31 19.72 66,353 -0.01(-0.05%)
Aug 19, 2010 20.59 20.70 19.70 19.73 74,968 -1.01(-4.87%)
Aug 18, 2010 20.59 20.94 20.32 20.74 31,649 +0.06(+0.29%)
Aug 17, 2010 20.85 20.94 20.56 20.68 51,847 +0.13(+0.63%)
Aug 16, 2010 20.10 20.64 20.10 20.55 31,679 +0.28(+1.38%)
Aug 13, 2010 20.47 20.68 20.19 20.27 49,434 -0.33(-1.60%)
Aug 12, 2010 20.52 20.93 20.42 20.60 34,242 -0.26(-1.25%)
Aug 11, 2010 21.76 21.76 20.76 20.86 74,480 -1.22(-5.53%)
Aug 10, 2010 22.19 22.35 21.85 22.08 43,775 -0.45(-2.00%)
Aug 09, 2010 22.21 22.59 22.00 22.53 34,622 +0.55(+2.50%)
Aug 06, 2010 22.04 22.15 21.43 21.98 58,376 -0.44(-1.96%)
Aug 05, 2010 22.75 22.88 22.41 22.42 33,657 -0.46(-2.01%)
Aug 04, 2010 22.60 23.07 22.49 22.88 46,225 +0.35(+1.55%)
Aug 03, 2010 22.50 23.00 22.46 22.53 38,874 -0.10(-0.44%)
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.