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, 2012 23.18 23.54 23.08 23.52 34,413 -0.02(-0.08%)
Oct 26, 2012 23.61 23.54 23.54 23.54 55,900 -0.10(-0.42%)
Oct 25, 2012 23.54 23.83 22.31 23.64 23,222 +0.26(+1.11%)
Oct 24, 2012 23.06 23.65 23.06 23.38 27,964 +0.39(+1.70%)
Oct 23, 2012 23.40 23.40 22.53 22.99 68,250 +0.03(+0.13%)
Oct 19, 2012 23.35 23.49 22.79 22.96 75,169 -0.60(-2.55%)
Oct 18, 2012 24.17 24.19 23.56 23.56 57,032 -0.71(-2.91%)
Oct 17, 2012 23.83 24.29 23.62 24.27 26,096 +0.55(+2.34%)
Oct 16, 2012 24.25 24.25 23.60 23.71 34,859 -0.44(-1.82%)
Oct 15, 2012 24.13 24.23 23.92 24.15 26,259 +0.13(+0.54%)
Oct 12, 2012 24.66 24.79 23.97 24.02 26,951 -0.70(-2.83%)
Oct 11, 2012 24.75 24.80 24.62 24.72 22,226 +0.15(+0.61%)
Oct 10, 2012 24.43 24.59 24.32 24.57 22,468 +0.11(+0.45%)
Oct 09, 2012 24.83 24.83 24.24 24.46 18,474 -0.35(-1.41%)
Oct 08, 2012 24.84 24.95 24.69 24.81 20,590 -0.15(-0.60%)
Oct 05, 2012 24.81 25.00 24.77 24.96 34,987 +0.19(+0.77%)
Oct 04, 2012 24.59 24.78 24.35 24.77 36,526 +0.26(+1.06%)
Oct 03, 2012 24.60 24.82 24.41 24.51 24,780 -0.02(-0.08%)
Oct 02, 2012 24.40 24.58 24.36 24.53 37,113 +0.15(+0.62%)
Oct 01, 2012 24.40 24.75 24.11 24.38 47,112 +0.18(+0.74%)
Sep 28, 2012 24.25 24.52 24.08 24.20 37,272 -0.23(-0.94%)
Sep 27, 2012 24.39 24.56 23.90 24.43 36,022 +0.10(+0.41%)
Sep 26, 2012 24.52 24.56 24.07 24.33 38,027 -0.05(-0.21%)
Sep 25, 2012 24.78 24.93 24.38 24.38 74,759 -0.28(-1.14%)
Sep 24, 2012 24.38 24.96 24.38 24.66 63,660 +0.20(+0.82%)
Sep 21, 2012 24.92 24.94 24.45 24.46 151,598 +0.02(+0.08%)
Sep 20, 2012 24.11 24.60 23.99 24.44 36,610 +0.09(+0.37%)
Sep 19, 2012 24.36 24.61 24.23 24.35 61,932 -0.14(-0.58%)
Sep 18, 2012 24.05 24.50 23.66 24.49 55,928 +0.48(+2.00%)
Sep 17, 2012 23.82 24.03 23.75 24.01 30,248 +0.03(+0.13%)
Sep 14, 2012 24.00 24.45 23.71 23.98 102,620 -0.04(-0.17%)
Sep 13, 2012 23.65 24.24 23.28 24.02 77,143 +0.41(+1.74%)
Sep 12, 2012 23.73 23.75 23.42 23.61 22,781 +0.01(+0.04%)
Sep 11, 2012 23.57 23.92 23.35 23.60 27,604 -0.03(-0.13%)
Sep 10, 2012 24.07 24.07 23.55 23.63 43,139 -0.34(-1.42%)
Sep 07, 2012 23.97 24.09 23.79 23.97 47,364 +0.16(+0.67%)
Sep 06, 2012 23.35 23.87 23.25 23.81 59,747 +0.57(+2.45%)
Sep 05, 2012 23.45 23.52 23.02 23.24 77,417 -0.28(-1.19%)
Sep 04, 2012 22.98 23.57 22.83 23.52 39,543 +0.58(+2.53%)
Aug 31, 2012 23.37 23.45 22.77 22.94 52,850 -0.16(-0.69%)
Aug 30, 2012 23.16 23.31 23.05 23.10 21,067 -0.32(-1.37%)
Aug 29, 2012 23.10 23.65 22.95 23.42 33,827 +0.51(+2.23%)
Aug 27, 2012 22.97 23.12 22.68 22.91 40,998 +0.03(+0.13%)
Aug 24, 2012 22.65 23.15 22.65 22.88 25,521 +0.16(+0.70%)
Aug 23, 2012 22.60 23.00 22.60 22.72 19,437 -0.26(-1.13%)
Aug 22, 2012 23.24 23.30 22.84 22.98 23,728 -0.29(-1.25%)
Aug 21, 2012 23.42 23.67 23.04 23.27 75,018 -0.08(-0.34%)
Aug 20, 2012 23.06 23.42 22.95 23.35 20,248 +0.29(+1.26%)
Aug 17, 2012 22.80 23.06 22.68 23.06 40,133 +0.17(+0.74%)
Aug 16, 2012 22.68 22.92 22.42 22.89 33,436 +0.16(+0.70%)
Aug 15, 2012 22.69 22.88 22.51 22.73 34,027 +0.04(+0.18%)
Aug 14, 2012 22.91 22.94 22.50 22.69 39,300 -0.12(-0.53%)
Aug 13, 2012 23.03 23.03 22.41 22.81 26,205 -0.26(-1.13%)
Aug 10, 2012 22.59 23.11 22.59 23.07 51,796 +0.45(+1.99%)
Aug 09, 2012 22.57 22.72 22.48 22.62 20,178 +0.07(+0.31%)
Aug 08, 2012 22.49 22.72 22.39 22.55 23,230 -0.13(-0.57%)
Aug 07, 2012 22.97 23.10 22.60 22.68 50,038 -0.22(-0.96%)
Aug 06, 2012 22.93 23.11 22.74 22.90 36,637 +0.07(+0.31%)
Aug 03, 2012 22.20 22.96 22.20 22.83 51,912 +1.02(+4.68%)
Aug 02, 2012 21.67 22.04 21.65 21.81 33,528 -0.09(-0.41%)
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.