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 (%)
Feb 26, 2010 20.82 20.82 20.31 20.60 52,304 -0.25(-1.20%)
Feb 25, 2010 20.65 21.05 20.50 20.85 22,643 -0.15(-0.71%)
Feb 24, 2010 20.71 21.05 20.39 21.00 37,928 +0.34(+1.65%)
Feb 23, 2010 20.68 20.90 20.56 20.66 21,940 -0.12(-0.58%)
Feb 22, 2010 20.78 20.89 20.68 20.78 76,788 +0.12(+0.58%)
Feb 19, 2010 20.52 20.71 20.47 20.66 37,264 +0.14(+0.68%)
Feb 18, 2010 20.39 20.57 20.26 20.52 30,218 +0.05(+0.24%)
Feb 17, 2010 20.60 20.60 20.27 20.47 28,816 -0.04(-0.20%)
Feb 16, 2010 20.50 20.51 20.26 20.51 27,699 +0.18(+0.89%)
Feb 12, 2010 20.25 20.33 20.33 20.33 41,400 -0.10(-0.49%)
Feb 11, 2010 20.25 20.44 20.11 20.43 46,456 +0.17(+0.84%)
Feb 10, 2010 19.96 20.33 19.61 20.26 44,394 +0.24(+1.20%)
Feb 09, 2010 20.33 20.33 19.98 20.02 43,814 +0.00(+0.00%)
Feb 08, 2010 20.46 20.46 20.01 20.02 37,709 -0.37(-1.81%)
Feb 05, 2010 20.20 20.50 19.92 20.39 35,874 +0.21(+1.04%)
Feb 04, 2010 20.37 20.73 20.00 20.18 59,255 -0.27(-1.32%)
Feb 03, 2010 20.90 20.99 20.28 20.45 38,374 -0.45(-2.15%)
Feb 02, 2010 21.03 21.09 20.71 20.90 60,009 -0.14(-0.67%)
Feb 01, 2010 21.23 21.23 20.85 21.04 50,521 -0.15(-0.71%)
Jan 29, 2010 21.24 21.36 21.02 21.19 179,468 -0.02(-0.09%)
Jan 28, 2010 21.75 21.75 20.90 21.21 76,672 -0.45(-2.08%)
Jan 27, 2010 21.02 21.67 21.00 21.66 45,399 +0.64(+3.04%)
Jan 26, 2010 21.30 21.44 21.01 21.02 39,903 -0.31(-1.45%)
Jan 25, 2010 21.67 21.70 21.30 21.33 60,305 -0.23(-1.07%)
Jan 22, 2010 22.21 22.21 21.40 21.56 41,995 -0.40(-1.82%)
Jan 21, 2010 22.32 22.34 21.60 21.96 82,588 -0.28(-1.26%)
Jan 20, 2010 22.03 22.29 21.72 22.24 44,094 +0.01(+0.04%)
Jan 19, 2010 21.55 22.33 21.49 22.23 74,206 +0.75(+3.49%)
Jan 15, 2010 21.90 21.48 21.48 21.48 98,200 -0.33(-1.51%)
Jan 14, 2010 21.93 22.04 21.63 21.81 58,467 -0.16(-0.73%)
Jan 13, 2010 21.88 22.12 21.61 21.97 53,722 +0.19(+0.87%)
Jan 12, 2010 21.53 21.87 21.50 21.78 36,772 +0.13(+0.60%)
Jan 11, 2010 22.01 22.09 21.50 21.65 71,372 -0.22(-1.01%)
Jan 08, 2010 21.72 22.13 21.47 21.87 119,764 +0.12(+0.55%)
Jan 07, 2010 22.10 22.15 21.23 21.75 138,416 -0.19(-0.87%)
Jan 06, 2010 22.76 22.76 21.43 21.94 145,430 -0.85(-3.73%)
Jan 05, 2010 23.97 23.97 22.55 22.79 125,823 -1.15(-4.80%)
Jan 04, 2010 23.73 24.00 23.63 23.94 41,301 +0.36(+1.53%)
Dec 31, 2009 23.95 23.58 23.58 23.58 36,600 -0.31(-1.30%)
Dec 30, 2009 23.62 23.89 23.40 23.89 99,382 +0.18(+0.76%)
Dec 29, 2009 23.89 23.97 23.57 23.71 71,589 -0.05(-0.21%)
Dec 28, 2009 23.31 23.81 23.31 23.76 50,067 -0.09(-0.38%)
Dec 24, 2009 24.00 24.00 23.74 23.85 9,813 +0.02(+0.08%)
Dec 23, 2009 23.99 24.03 23.70 23.83 27,771 -0.06(-0.25%)
Dec 22, 2009 23.94 24.10 23.61 23.89 41,521 -0.12(-0.50%)
Dec 21, 2009 23.94 24.06 23.38 24.01 39,613 +0.18(+0.76%)
Dec 18, 2009 23.24 23.83 22.89 23.83 178,241 +0.87(+3.79%)
Dec 17, 2009 23.02 23.23 22.50 22.96 61,716 -0.26(-1.12%)
Dec 16, 2009 23.50 23.70 23.06 23.22 58,352 -0.13(-0.56%)
Dec 15, 2009 24.00 24.07 23.35 23.35 56,422 -0.65(-2.71%)
Dec 14, 2009 23.68 24.14 23.54 24.00 30,390 +0.07(+0.29%)
Dec 11, 2009 23.76 23.98 23.45 23.93 25,117 +0.37(+1.57%)
Dec 10, 2009 24.12 24.17 23.33 23.56 40,397 -0.41(-1.71%)
Dec 09, 2009 24.07 24.35 23.84 23.97 42,064 -0.01(-0.04%)
Dec 08, 2009 23.92 24.15 23.88 23.98 23,480 -0.05(-0.21%)
Dec 07, 2009 23.88 24.23 23.75 24.03 47,835 +0.17(+0.71%)
Dec 04, 2009 23.64 24.13 23.44 23.86 47,660 +0.76(+3.29%)
Dec 03, 2009 23.99 24.16 23.05 23.10 42,795 -0.83(-3.47%)
Dec 02, 2009 23.64 24.06 23.51 23.93 35,151 +0.23(+0.97%)
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.