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 (%)
Mar 30, 2012 23.62 23.67 23.31 23.44 88,676 +0.08(+0.34%)
Mar 29, 2012 23.18 23.46 22.97 23.36 42,726 -0.06(-0.26%)
Mar 28, 2012 23.22 23.46 22.41 23.42 48,976 +0.25(+1.08%)
Mar 27, 2012 23.38 23.45 23.12 23.17 38,211 -0.25(-1.07%)
Mar 26, 2012 23.12 23.55 23.00 23.42 60,497 +0.52(+2.27%)
Mar 23, 2012 22.61 22.95 22.34 22.90 30,865 +0.26(+1.15%)
Mar 22, 2012 22.67 22.68 22.38 22.64 33,944 -0.36(-1.57%)
Mar 21, 2012 23.18 23.26 22.81 23.00 31,042 -0.18(-0.78%)
Mar 20, 2012 23.32 23.57 22.96 23.18 31,963 -0.35(-1.49%)
Mar 19, 2012 23.18 23.85 22.87 23.53 57,407 +0.34(+1.47%)
Mar 16, 2012 22.65 23.40 22.45 23.19 209,992 +0.73(+3.25%)
Mar 15, 2012 22.63 22.70 22.12 22.46 78,903 -0.11(-0.49%)
Mar 14, 2012 22.70 23.01 22.41 22.57 42,121 -0.19(-0.83%)
Mar 13, 2012 22.11 22.85 21.94 22.76 49,864 +0.92(+4.21%)
Mar 12, 2012 21.98 21.98 21.64 21.84 22,603 -0.11(-0.50%)
Mar 09, 2012 21.60 22.29 21.49 21.95 45,804 +0.35(+1.62%)
Mar 08, 2012 21.49 21.68 21.21 21.60 27,610 +0.18(+0.84%)
Mar 07, 2012 21.24 21.60 21.13 21.42 32,895 +0.24(+1.13%)
Mar 06, 2012 21.64 21.78 21.11 21.18 59,619 -0.79(-3.60%)
Mar 05, 2012 21.06 22.04 21.04 21.97 79,904 +0.79(+3.73%)
Mar 02, 2012 21.93 21.93 21.10 21.18 96,917 -0.75(-3.42%)
Mar 01, 2012 22.24 22.60 21.81 21.93 70,649 -0.13(-0.59%)
Feb 29, 2012 22.64 22.85 22.05 22.06 141,265 -0.79(-3.46%)
Feb 28, 2012 23.24 23.36 22.67 22.85 87,065 -0.32(-1.38%)
Feb 27, 2012 23.15 23.25 22.84 23.17 82,268 -0.28(-1.19%)
Feb 24, 2012 23.79 23.79 23.40 23.45 19,534 -0.29(-1.22%)
Feb 23, 2012 23.16 23.79 23.12 23.74 49,420 +0.60(+2.59%)
Feb 22, 2012 23.71 23.83 23.01 23.14 78,587 -0.64(-2.69%)
Feb 21, 2012 23.83 23.92 23.52 23.78 35,549 -0.07(-0.29%)
Feb 17, 2012 23.98 23.99 23.61 23.85 36,240 -0.01(-0.04%)
Feb 16, 2012 22.92 23.89 22.91 23.86 49,197 +0.88(+3.83%)
Feb 15, 2012 23.06 23.18 22.68 22.98 59,662 +0.00(+0.00%)
Feb 14, 2012 23.15 23.15 22.66 22.98 29,854 -0.24(-1.03%)
Feb 13, 2012 23.01 23.24 22.78 23.22 25,382 +0.50(+2.20%)
Feb 10, 2012 23.01 23.18 22.69 22.72 26,241 -0.57(-2.45%)
Feb 09, 2012 23.81 23.81 23.28 23.29 25,788 -0.49(-2.06%)
Feb 08, 2012 23.71 24.03 23.47 23.78 29,051 +0.07(+0.30%)
Feb 07, 2012 23.64 24.02 23.64 23.71 24,475 -0.10(-0.42%)
Feb 06, 2012 24.00 24.20 23.70 23.81 33,362 -0.38(-1.57%)
Feb 03, 2012 23.78 24.32 23.68 24.19 96,728 +0.68(+2.89%)
Feb 02, 2012 23.41 23.66 23.12 23.51 65,461 +0.07(+0.30%)
Feb 01, 2012 22.75 23.50 22.56 23.44 108,680 +0.81(+3.58%)
Jan 31, 2012 23.01 23.24 22.50 22.63 68,808 -0.32(-1.39%)
Jan 30, 2012 22.28 23.00 22.12 22.95 68,309 +0.51(+2.27%)
Jan 27, 2012 22.03 22.55 22.03 22.44 55,229 +0.28(+1.26%)
Jan 26, 2012 23.00 23.00 21.55 22.16 92,029 -0.79(-3.44%)
Jan 25, 2012 22.74 23.00 22.52 22.95 57,718 +0.13(+0.57%)
Jan 24, 2012 22.16 22.90 21.96 22.82 53,292 +0.50(+2.24%)
Jan 23, 2012 22.21 22.49 21.95 22.32 34,271 +0.14(+0.63%)
Jan 20, 2012 21.73 22.28 21.58 22.18 82,708 +0.33(+1.51%)
Jan 19, 2012 21.85 21.88 21.61 21.85 51,187 -0.04(-0.18%)
Jan 18, 2012 21.70 21.91 21.38 21.89 64,365 +0.16(+0.74%)
Jan 17, 2012 21.91 21.91 21.57 21.73 83,029 -0.03(-0.14%)
Jan 13, 2012 21.65 21.86 21.58 21.76 39,007 -0.22(-1.00%)
Jan 12, 2012 21.93 21.98 21.55 21.98 40,725 +0.08(+0.37%)
Jan 11, 2012 21.74 21.90 21.52 21.90 37,376 +0.02(+0.09%)
Jan 10, 2012 21.78 21.97 21.62 21.88 61,479 +0.38(+1.77%)
Jan 09, 2012 21.59 21.59 21.23 21.50 72,294 -0.06(-0.28%)
Jan 06, 2012 21.80 21.80 21.38 21.56 51,555 -0.32(-1.46%)
Jan 05, 2012 21.55 21.99 21.17 21.88 47,586 +0.16(+0.74%)
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.