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, 2013 29.83 29.96 29.27 29.29 0 -0.47(-1.58%)
Oct 30, 2013 29.89 30.04 29.52 29.76 150,505 -0.03(-0.10%)
Oct 29, 2013 29.58 29.98 29.12 29.79 0 +0.21(+0.71%)
Oct 28, 2013 29.50 30.00 28.84 29.58 0 +0.51(+1.75%)
Oct 25, 2013 29.27 29.37 28.67 29.07 0 -0.09(-0.31%)
Oct 24, 2013 29.22 29.25 28.94 29.16 44,576 -0.04(-0.14%)
Oct 23, 2013 28.88 29.38 28.77 29.20 0 +0.16(+0.55%)
Oct 22, 2013 28.85 29.28 28.57 29.04 66,753 +0.24(+0.83%)
Oct 21, 2013 28.52 28.92 28.42 28.80 58,921 +0.16(+0.56%)
Oct 18, 2013 28.29 28.66 27.89 28.64 102,777 +0.64(+2.29%)
Oct 17, 2013 28.10 28.20 27.79 28.00 66,450 -0.19(-0.67%)
Oct 16, 2013 28.23 28.49 28.08 28.19 37,156 +0.08(+0.28%)
Oct 15, 2013 28.47 28.47 27.98 28.11 51,368 -0.38(-1.33%)
Oct 14, 2013 28.29 28.50 27.98 28.49 53,255 +0.09(+0.32%)
Oct 11, 2013 27.41 28.42 27.25 28.40 0 +0.79(+2.86%)
Oct 10, 2013 27.48 27.68 27.31 27.61 50,988 +0.58(+2.15%)
Oct 09, 2013 27.10 27.30 26.85 27.03 123,195 +0.03(+0.11%)
Oct 08, 2013 27.01 27.20 26.91 27.00 54,158 -0.08(-0.30%)
Oct 07, 2013 27.18 27.26 27.05 27.08 0 -0.30(-1.10%)
Oct 04, 2013 27.13 27.46 27.13 27.38 0 +0.19(+0.70%)
Oct 03, 2013 27.40 27.40 26.95 27.19 0 -0.18(-0.66%)
Oct 02, 2013 27.72 27.72 27.34 27.37 51,294 -0.58(-2.08%)
Oct 01, 2013 27.95 28.23 27.69 27.95 85,052 +0.03(+0.11%)
Sep 30, 2013 27.57 28.15 27.55 27.92 0 +0.12(+0.43%)
Sep 27, 2013 27.64 28.13 27.64 27.80 0 -0.09(-0.32%)
Sep 26, 2013 28.07 28.25 27.62 27.89 92,065 -0.16(-0.57%)
Sep 25, 2013 27.90 28.47 27.87 28.05 62,395 +0.27(+0.97%)
Sep 24, 2013 28.09 28.32 27.76 27.78 118,393 -0.24(-0.86%)
Sep 23, 2013 27.79 28.05 27.43 28.02 84,279 +0.15(+0.54%)
Sep 20, 2013 27.30 28.23 27.11 27.87 0 +0.67(+2.46%)
Sep 19, 2013 27.52 27.57 26.98 27.20 72,906 -0.28(-1.02%)
Sep 18, 2013 27.80 27.88 27.33 27.48 0 -0.51(-1.82%)
Sep 17, 2013 27.67 28.00 27.50 27.99 0 +0.32(+1.16%)
Sep 16, 2013 28.48 28.28 27.61 27.67 0 -0.61(-2.16%)
Sep 13, 2013 27.51 28.52 27.15 28.28 0 +1.00(+3.67%)
Sep 12, 2013 27.01 27.59 26.66 27.28 0 +0.01(+0.04%)
Sep 11, 2013 27.38 27.51 27.25 27.27 0 -0.25(-0.91%)
Sep 10, 2013 27.46 27.52 27.02 27.52 61,757 +0.23(+0.84%)
Sep 09, 2013 27.29 27.39 26.89 27.29 0 +0.19(+0.70%)
Sep 06, 2013 27.32 27.38 26.65 27.10 0 -0.03(-0.11%)
Sep 05, 2013 26.53 27.47 26.53 27.13 0 +0.22(+0.82%)
Sep 04, 2013 27.17 27.25 26.78 26.91 0 -0.36(-1.32%)
Sep 03, 2013 27.59 27.98 26.94 27.27 0 +0.03(+0.11%)
Aug 30, 2013 27.63 27.63 27.20 27.24 0 -0.48(-1.73%)
Aug 29, 2013 27.33 28.07 27.33 27.72 27,269 +0.39(+1.43%)
Aug 28, 2013 27.33 28.73 27.20 27.33 0 +0.08(+0.29%)
Aug 27, 2013 27.72 28.62 27.21 27.25 44,710 -0.90(-3.20%)
Aug 26, 2013 28.47 28.53 28.09 28.15 0 -0.16(-0.57%)
Aug 23, 2013 28.57 28.57 28.05 28.31 0 -0.26(-0.91%)
Aug 22, 2013 28.38 28.78 28.29 28.57 19,164 +0.28(+0.99%)
Aug 21, 2013 28.66 28.76 28.11 28.29 0 -0.39(-1.36%)
Aug 20, 2013 28.05 28.94 27.98 28.68 31,658 +0.75(+2.69%)
Aug 19, 2013 27.85 28.45 27.85 27.93 34,970 +0.03(+0.11%)
Aug 16, 2013 27.77 28.50 27.77 27.90 0 -0.05(-0.18%)
Aug 15, 2013 28.64 28.87 27.87 27.95 57,238 -0.95(-3.29%)
Aug 14, 2013 29.08 29.16 28.85 28.90 19,467 -0.23(-0.79%)
Aug 13, 2013 29.04 29.42 28.55 29.13 22,415 +0.07(+0.24%)
Aug 12, 2013 29.00 29.17 28.89 29.06 40,684 -0.20(-0.68%)
Aug 09, 2013 29.47 29.49 29.10 29.26 22,575 -0.38(-1.28%)
Aug 08, 2013 29.81 30.07 29.52 29.64 21,959 -0.07(-0.24%)
Aug 07, 2013 29.76 30.08 29.60 29.71 19,400 -0.23(-0.77%)
Aug 06, 2013 30.06 30.29 29.68 29.94 17,889 -0.12(-0.40%)
Aug 05, 2013 30.01 30.15 29.71 30.06 20,738 +0.08(+0.27%)
Aug 02, 2013 29.99 30.25 29.84 29.98 19,068 -0.23(-0.76%)
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.