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 (%)
Nov 30, 2016 52.25 52.60 51.64 51.88 398,214 -0.08(-0.15%)
Nov 29, 2016 51.57 52.25 51.02 51.96 306,752 +0.64(+1.25%)
Nov 28, 2016 51.94 52.04 51.16 51.32 234,318 -0.85(-1.63%)
Nov 25, 2016 52.87 52.90 51.68 52.17 165,039 -0.58(-1.10%)
Nov 23, 2016 52.75 52.75 52.75 0 +0.62(+1.19%)
Nov 22, 2016 51.53 52.21 51.18 52.13 288,322 +0.75(+1.46%)
Nov 21, 2016 51.68 51.68 50.86 51.38 246,270 +0.07(+0.14%)
Nov 18, 2016 51.21 51.50 50.77 51.31 425,692 +0.28(+0.55%)
Nov 17, 2016 50.85 51.23 50.26 51.03 354,115 +0.48(+0.95%)
Nov 16, 2016 50.25 50.97 50.11 50.55 330,502 -0.12(-0.24%)
Nov 15, 2016 49.81 50.86 49.09 50.67 306,164 +0.39(+0.78%)
Nov 14, 2016 49.93 51.60 49.40 50.28 501,328 +0.88(+1.78%)
Nov 11, 2016 48.21 49.62 47.90 49.40 733,481 +0.94(+1.94%)
Nov 10, 2016 45.50 48.56 45.34 48.46 671,140 +3.20(+7.07%)
Nov 09, 2016 43.33 45.45 43.30 45.26 432,972 +2.42(+5.65%)
Nov 08, 2016 42.51 43.07 42.35 42.84 254,867 +0.09(+0.21%)
Nov 07, 2016 42.66 42.92 41.94 42.75 302,043 +1.17(+2.81%)
Nov 04, 2016 41.37 42.15 41.13 41.58 271,492 +0.20(+0.48%)
Nov 03, 2016 41.39 41.76 41.25 41.38 289,882 +0.15(+0.36%)
Nov 02, 2016 42.10 42.22 40.93 41.23 468,657 -0.93(-2.21%)
Nov 01, 2016 43.00 43.25 42.08 42.16 417,950 -0.79(-1.84%)
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%)
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.