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, 2016 43.21 43.99 42.88 42.95 688,855 -0.19(-0.44%)
Oct 28, 2016 44.09 44.09 43.07 43.14 365,465 -1.03(-2.33%)
Oct 27, 2016 44.30 44.53 43.85 44.17 373,916 +0.23(+0.52%)
Oct 26, 2016 43.99 44.06 42.37 43.94 569,130 +0.33(+0.76%)
Oct 25, 2016 44.01 44.90 43.51 43.61 244,058 -0.44(-1.00%)
Oct 24, 2016 43.91 44.50 43.86 44.05 188,697 +0.29(+0.66%)
Oct 21, 2016 43.46 43.83 43.29 43.76 213,034 +0.04(+0.09%)
Oct 20, 2016 43.76 44.40 43.67 43.72 150,062 -0.24(-0.55%)
Oct 19, 2016 43.69 44.22 43.52 43.96 151,866 +0.46(+1.06%)
Oct 18, 2016 43.82 43.82 43.23 43.50 179,696 +0.16(+0.37%)
Oct 17, 2016 43.61 43.89 43.31 43.34 149,095 -0.32(-0.73%)
Oct 14, 2016 43.71 43.80 42.84 43.66 321,198 +0.31(+0.72%)
Oct 13, 2016 44.15 44.15 42.99 43.35 398,435 -1.03(-2.32%)
Oct 12, 2016 45.00 45.00 44.35 44.38 240,291 -0.43(-0.96%)
Oct 11, 2016 44.94 45.27 44.47 44.81 321,031 -0.14(-0.31%)
Oct 10, 2016 45.00 45.24 44.86 44.95 252,087 +0.12(+0.27%)
Oct 07, 2016 44.86 44.94 44.22 44.83 284,907 +0.02(+0.04%)
Oct 06, 2016 44.65 44.87 44.38 44.81 233,123 +0.03(+0.07%)
Oct 05, 2016 44.10 45.11 43.98 44.78 586,575 +1.00(+2.28%)
Oct 04, 2016 43.70 43.85 43.48 43.78 457,656 +0.29(+0.67%)
Oct 03, 2016 43.86 44.07 43.23 43.49 477,353 -0.64(-1.45%)
Sep 30, 2016 43.77 44.60 43.63 44.13 476,894 +0.51(+1.17%)
Sep 29, 2016 44.63 44.63 43.48 43.62 286,569 -0.84(-1.89%)
Sep 28, 2016 44.62 44.62 44.08 44.46 327,420 +0.11(+0.25%)
Sep 27, 2016 43.62 44.46 43.56 44.35 375,212 +0.65(+1.49%)
Sep 26, 2016 44.48 44.48 43.68 43.70 430,970 -1.07(-2.39%)
Sep 23, 2016 44.93 45.22 44.76 44.77 275,622 -0.36(-0.80%)
Sep 22, 2016 45.13 45.14 44.78 45.13 355,043 +0.28(+0.62%)
Sep 21, 2016 44.34 44.97 44.28 44.85 307,755 +0.53(+1.20%)
Sep 20, 2016 44.65 44.65 44.12 44.32 344,343 -0.01(-0.02%)
Sep 19, 2016 44.46 44.87 44.00 44.33 415,336 +0.03(+0.07%)
Sep 16, 2016 44.43 44.58 43.53 44.30 706,150 -0.25(-0.56%)
Sep 15, 2016 44.15 44.56 43.24 44.55 391,259 +0.46(+1.04%)
Sep 14, 2016 43.75 44.29 43.08 44.09 543,607 +0.24(+0.55%)
Sep 13, 2016 43.98 44.06 43.43 43.85 381,057 -0.45(-1.02%)
Sep 12, 2016 44.32 44.56 43.69 44.30 723,890 -0.12(-0.27%)
Sep 09, 2016 43.96 44.68 43.74 44.42 1,214,267 +0.38(+0.86%)
Sep 08, 2016 43.47 44.07 43.17 44.04 1,031,462 +0.35(+0.80%)
Sep 07, 2016 43.45 43.86 43.12 43.69 1,128,555 +0.05(+0.11%)
Sep 06, 2016 44.22 44.53 43.33 43.64 962,130 -0.72(-1.62%)
Sep 02, 2016 44.94 44.36 44.36 44.36 900,300 -0.65(-1.44%)
Sep 01, 2016 46.11 46.11 44.99 45.01 1,502,900 -1.22(-2.64%)
Aug 31, 2016 46.19 46.87 45.65 46.23 9,824,081 -0.49(-1.05%)
Aug 30, 2016 46.43 46.90 46.32 46.72 388,290 +0.21(+0.45%)
Aug 29, 2016 46.14 46.57 46.06 46.51 820,901 +0.31(+0.67%)
Aug 26, 2016 45.59 46.35 45.52 46.20 512,452 +0.30(+0.65%)
Aug 25, 2016 45.75 45.90 45.38 45.90 511,285 +0.11(+0.24%)
Aug 24, 2016 46.12 46.39 45.53 45.79 572,018 -0.33(-0.72%)
Aug 23, 2016 47.43 47.62 45.68 46.12 1,930,430 +0.68(+1.50%)
Aug 22, 2016 45.14 45.48 44.91 45.44 176,890 +0.32(+0.71%)
Aug 19, 2016 45.02 45.14 44.53 45.12 156,686 +0.07(+0.16%)
Aug 18, 2016 44.51 45.09 44.37 45.05 203,040 +0.63(+1.42%)
Aug 17, 2016 44.83 44.87 44.36 44.42 222,990 -0.17(-0.38%)
Aug 16, 2016 44.59 44.67 44.25 44.59 264,098 -0.07(-0.16%)
Aug 15, 2016 44.16 44.67 44.02 44.66 355,470 +0.66(+1.50%)
Aug 12, 2016 43.64 44.01 43.33 44.00 216,668 +0.11(+0.25%)
Aug 11, 2016 43.90 43.95 43.57 43.89 263,068 +0.20(+0.46%)
Aug 10, 2016 43.68 43.73 43.42 43.69 355,029 +0.06(+0.14%)
Aug 09, 2016 43.23 43.65 43.03 43.63 192,811 +0.25(+0.58%)
Aug 08, 2016 43.25 43.43 43.05 43.38 224,775 +0.13(+0.30%)
Aug 05, 2016 42.00 43.38 41.68 43.25 244,416 +1.47(+3.52%)
Aug 04, 2016 41.70 41.89 41.49 41.78 256,315 -0.08(-0.19%)
Aug 03, 2016 41.49 41.87 41.47 41.86 348,807 +0.37(+0.89%)
Aug 02, 2016 41.47 41.73 41.34 41.49 277,081 +0.02(+0.05%)
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.