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 31, 2015 31.05 31.49 30.87 31.36 93,910 +0.23(+0.74%)
Mar 30, 2015 30.75 31.28 30.75 31.13 87,837 +0.45(+1.47%)
Mar 27, 2015 30.71 30.75 30.26 30.68 56,289 -0.06(-0.20%)
Mar 26, 2015 30.50 30.85 30.03 30.74 52,690 +0.08(+0.26%)
Mar 25, 2015 31.22 31.22 30.66 30.66 59,037 -0.60(-1.92%)
Mar 24, 2015 31.18 31.30 30.83 31.26 57,820 +0.03(+0.10%)
Mar 23, 2015 31.20 31.50 30.92 31.23 62,675 -0.07(-0.22%)
Mar 20, 2015 30.82 31.56 30.80 31.30 177,674 +0.66(+2.15%)
Mar 19, 2015 30.69 30.75 30.37 30.64 56,184 -0.24(-0.78%)
Mar 18, 2015 31.34 31.48 30.55 30.88 46,058 -0.39(-1.25%)
Mar 17, 2015 30.95 31.36 30.79 31.27 57,119 +0.18(+0.58%)
Mar 16, 2015 31.11 31.25 30.69 31.09 63,811 +0.09(+0.29%)
Mar 13, 2015 30.96 31.07 30.25 31.00 52,418 +0.10(+0.32%)
Mar 12, 2015 30.28 30.90 30.13 30.90 76,555 +0.92(+3.07%)
Mar 11, 2015 29.55 30.02 29.45 29.98 63,273 +0.53(+1.80%)
Mar 10, 2015 30.06 30.06 29.44 29.45 39,815 -0.81(-2.68%)
Mar 09, 2015 30.04 30.34 29.87 30.26 41,945 +0.33(+1.10%)
Mar 06, 2015 29.71 30.41 29.65 29.93 57,968 -0.03(-0.10%)
Mar 05, 2015 30.18 30.18 29.57 29.96 38,604 -0.10(-0.33%)
Mar 04, 2015 30.17 30.44 29.92 30.06 99,984 -0.52(-1.70%)
Mar 03, 2015 30.49 30.65 30.36 30.58 47,457 -0.09(-0.29%)
Mar 02, 2015 30.20 30.76 30.18 30.67 130,208 +0.49(+1.62%)
Feb 27, 2015 30.38 30.64 30.14 30.18 72,706 -0.36(-1.18%)
Feb 26, 2015 30.19 30.61 30.19 30.54 50,263 +0.22(+0.73%)
Feb 25, 2015 30.14 30.37 30.00 30.32 48,866 +0.07(+0.23%)
Feb 24, 2015 30.14 30.47 29.81 30.25 63,048 +0.14(+0.46%)
Feb 23, 2015 29.91 30.17 29.63 30.11 51,309 +0.02(+0.07%)
Feb 20, 2015 30.05 30.16 29.54 30.09 50,947 +0.12(+0.40%)
Feb 19, 2015 29.92 30.29 29.80 29.97 24,347 -0.10(-0.33%)
Feb 18, 2015 30.38 30.38 29.82 30.07 42,809 -0.36(-1.18%)
Feb 17, 2015 30.13 30.45 29.96 30.43 32,652 +0.19(+0.63%)
Feb 13, 2015 30.24 30.24 30.24 30.24 57,000 -0.09(-0.30%)
Feb 12, 2015 30.06 30.39 30.04 30.33 52,287 +0.50(+1.68%)
Feb 11, 2015 29.75 30.13 29.57 29.83 47,665 -0.12(-0.40%)
Feb 10, 2015 29.80 30.16 29.42 29.95 71,613 +0.21(+0.71%)
Feb 09, 2015 30.24 30.46 29.62 29.74 52,165 -0.63(-2.07%)
Feb 06, 2015 30.00 30.49 29.72 30.37 150,352 +0.38(+1.27%)
Feb 05, 2015 29.62 30.00 29.49 29.99 138,289 +0.54(+1.83%)
Feb 04, 2015 29.05 29.61 29.05 29.45 82,242 +0.30(+1.03%)
Feb 03, 2015 29.16 29.71 29.03 29.15 108,843 +0.03(+0.10%)
Feb 02, 2015 28.30 29.29 28.24 29.12 74,530 +0.76(+2.68%)
Jan 30, 2015 28.85 29.59 28.29 28.36 119,623 -0.84(-2.88%)
Jan 29, 2015 28.42 29.31 28.42 29.20 150,294 +0.85(+3.00%)
Jan 28, 2015 29.52 29.80 28.31 28.35 111,646 -0.69(-2.38%)
Jan 27, 2015 28.96 29.46 28.72 29.04 76,836 -0.23(-0.79%)
Jan 26, 2015 28.96 29.42 28.60 29.27 70,427 +0.21(+0.72%)
Jan 23, 2015 29.69 29.69 28.88 29.06 33,720 -0.54(-1.82%)
Jan 22, 2015 28.92 29.71 28.56 29.60 143,260 +0.97(+3.39%)
Jan 21, 2015 28.87 29.14 28.16 28.63 64,132 -0.34(-1.17%)
Jan 20, 2015 29.44 29.50 28.77 28.97 71,811 -0.38(-1.29%)
Jan 16, 2015 28.51 29.42 28.51 29.35 168,293 +0.73(+2.55%)
Jan 15, 2015 28.69 29.15 28.46 28.62 102,237 -0.05(-0.17%)
Jan 14, 2015 28.62 28.85 28.33 28.67 79,580 -0.40(-1.38%)
Jan 13, 2015 29.38 30.53 28.69 29.07 66,491 -0.02(-0.07%)
Jan 12, 2015 29.10 29.49 28.75 29.09 68,578 -0.01(-0.03%)
Jan 09, 2015 29.88 29.88 29.09 29.10 80,151 -0.70(-2.35%)
Jan 08, 2015 29.78 30.10 29.65 29.80 130,570 +0.33(+1.12%)
Jan 07, 2015 29.63 29.91 29.17 29.47 79,054 +0.07(+0.24%)
Jan 06, 2015 30.00 30.00 29.22 29.40 99,704 -0.60(-2.00%)
Jan 05, 2015 30.13 30.41 29.94 30.00 143,970 -0.39(-1.28%)
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.