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 (%)
Apr 30, 2009 22.66 22.66 21.33 21.35 91,063 -1.02(-4.56%)
Apr 29, 2009 21.37 22.49 21.37 22.37 66,798 +1.27(+6.02%)
Apr 28, 2009 20.73 21.67 20.34 21.10 55,228 +0.24(+1.15%)
Apr 27, 2009 21.62 21.85 20.70 20.86 78,297 -1.33(-5.99%)
Apr 24, 2009 21.70 22.77 21.64 22.19 113,964 +0.69(+3.21%)
Apr 23, 2009 21.39 21.64 20.93 21.50 155,165 +0.20(+0.94%)
Apr 22, 2009 21.58 21.91 21.03 21.30 119,799 -0.61(-2.78%)
Apr 21, 2009 20.99 22.24 20.87 21.91 104,176 +0.89(+4.23%)
Apr 20, 2009 22.41 22.41 20.68 21.02 142,869 -2.04(-8.85%)
Apr 17, 2009 22.63 23.64 22.05 23.06 80,367 +0.51(+2.26%)
Apr 16, 2009 22.44 22.76 21.49 22.55 61,584 +0.42(+1.90%)
Apr 15, 2009 21.76 22.17 21.23 22.13 75,328 +0.34(+1.56%)
Apr 14, 2009 23.32 23.41 21.75 21.79 87,607 -2.06(-8.64%)
Apr 13, 2009 22.90 23.91 21.94 23.85 91,035 +0.56(+2.40%)
Apr 09, 2009 21.92 23.35 21.92 23.29 84,323 +1.97(+9.24%)
Apr 08, 2009 21.34 21.45 20.59 21.32 43,659 +0.22(+1.04%)
Apr 07, 2009 21.45 21.97 21.05 21.10 42,311 -0.76(-3.48%)
Apr 06, 2009 21.91 22.00 21.44 21.86 64,455 -0.45(-2.02%)
Apr 03, 2009 22.22 22.34 21.73 22.31 51,971 +0.10(+0.45%)
Apr 02, 2009 22.03 22.40 21.76 22.21 107,649 +0.81(+3.79%)
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.