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, 2008 24.83 24.89 24.08 24.28 93,241 -0.43(-1.74%)
Apr 29, 2008 24.94 24.99 24.55 24.71 135,160 -0.20(-0.80%)
Apr 28, 2008 24.80 25.00 24.52 24.91 65,815 +0.03(+0.12%)
Apr 25, 2008 24.89 24.99 24.16 24.88 104,648 +0.04(+0.16%)
Apr 24, 2008 23.17 25.00 23.00 24.84 182,062 +1.73(+7.49%)
Apr 23, 2008 24.33 24.36 22.34 23.11 199,941 -1.13(-4.66%)
Apr 22, 2008 24.71 24.92 23.80 24.24 105,086 -0.62(-2.49%)
Apr 21, 2008 25.50 25.64 24.83 24.86 128,220 -0.44(-1.74%)
Apr 18, 2008 25.04 25.56 24.94 25.30 132,396 +0.78(+3.18%)
Apr 17, 2008 24.48 24.73 23.95 24.52 74,636 -0.04(-0.16%)
Apr 16, 2008 23.85 24.70 23.41 24.56 100,221 +1.19(+5.09%)
Apr 15, 2008 22.73 23.41 22.68 23.37 69,487 +0.64(+2.82%)
Apr 14, 2008 23.42 23.42 22.69 22.73 55,946 -0.88(-3.73%)
Apr 11, 2008 23.66 24.09 23.41 23.61 92,033 -0.33(-1.38%)
Apr 10, 2008 23.53 24.25 23.25 23.94 97,121 +0.45(+1.92%)
Apr 09, 2008 24.20 24.22 23.39 23.49 67,323 -0.62(-2.57%)
Apr 08, 2008 24.07 24.54 23.78 24.11 62,665 -0.25(-1.03%)
Apr 07, 2008 24.26 24.64 23.95 24.36 127,583 +0.32(+1.33%)
Apr 04, 2008 24.57 24.59 23.95 24.04 53,527 -0.46(-1.88%)
Apr 03, 2008 24.62 24.96 24.29 24.50 115,675 -0.39(-1.57%)
Apr 02, 2008 25.01 25.33 24.70 24.89 133,808 -0.20(-0.80%)
Apr 01, 2008 24.36 25.10 24.14 25.09 132,854 +1.25(+5.24%)
Mar 31, 2008 23.46 24.65 23.23 23.84 73,152 +0.37(+1.58%)
Mar 28, 2008 23.63 23.88 23.37 23.47 114,411 -0.17(-0.72%)
Mar 27, 2008 24.24 24.28 23.38 23.64 83,078 -0.46(-1.91%)
Mar 26, 2008 24.75 24.75 23.68 24.10 109,278 -0.46(-1.87%)
Mar 25, 2008 24.66 24.77 24.10 24.56 130,535 -0.06(-0.24%)
Mar 24, 2008 24.70 25.00 24.40 24.62 205,872 +0.07(+0.29%)
Mar 21, 2008 23.51 24.77 22.60 24.55 397,256 +0.00(+0.00%)
Mar 20, 2008 23.51 24.77 22.60 24.55 398,014 +1.41(+6.09%)
Mar 19, 2008 24.29 24.65 22.51 23.14 129,292 -0.99(-4.10%)
Mar 18, 2008 23.07 24.13 22.61 24.13 105,238 +1.64(+7.29%)
Mar 17, 2008 21.89 23.08 21.34 22.49 97,527 -0.08(-0.35%)
Mar 14, 2008 24.07 24.07 22.05 22.57 131,418 -1.25(-5.25%)
Mar 13, 2008 22.15 24.16 22.09 23.82 129,405 +0.88(+3.84%)
Mar 12, 2008 23.76 24.46 22.88 22.94 91,615 -0.75(-3.17%)
Mar 11, 2008 22.20 23.77 22.20 23.69 115,403 +2.41(+11.33%)
Mar 10, 2008 21.41 22.10 21.07 21.28 122,535 -0.01(-0.05%)
Mar 07, 2008 20.26 21.73 20.26 21.29 105,351 +0.75(+3.65%)
Mar 06, 2008 21.04 21.24 20.54 20.54 121,690 -0.65(-3.07%)
Mar 05, 2008 21.63 21.84 21.00 21.19 124,915 -0.27(-1.26%)
Mar 04, 2008 21.45 22.06 20.90 21.46 394,916 -0.28(-1.29%)
Mar 03, 2008 22.22 22.54 21.24 21.74 148,285 -0.48(-2.16%)
Feb 29, 2008 22.96 23.24 22.11 22.22 81,987 -1.07(-4.59%)
Feb 28, 2008 24.06 24.29 23.06 23.29 71,906 -1.01(-4.16%)
Feb 27, 2008 24.50 24.86 23.81 24.30 47,387 -0.49(-1.98%)
Feb 26, 2008 24.31 25.46 23.97 24.79 68,729 +0.27(+1.10%)
Feb 25, 2008 24.22 24.64 23.38 24.52 47,345 +0.27(+1.11%)
Feb 22, 2008 24.32 24.92 23.29 24.25 91,132 +0.02(+0.08%)
Feb 21, 2008 25.58 26.03 24.20 24.23 70,372 -1.12(-4.42%)
Feb 20, 2008 24.25 25.45 24.25 25.35 105,284 +0.60(+2.42%)
Feb 19, 2008 25.02 25.38 24.00 24.75 102,413 +0.11(+0.45%)
Feb 18, 2008 24.74 24.93 24.13 24.64 94,914 +0.00(+0.00%)
Feb 15, 2008 24.74 24.93 24.13 24.64 94,914 -0.33(-1.32%)
Feb 14, 2008 25.92 25.97 24.77 24.97 112,833 -0.84(-3.25%)
Feb 13, 2008 25.28 25.84 24.90 25.81 103,870 +0.83(+3.32%)
Feb 12, 2008 24.97 25.56 24.74 24.98 73,559 +0.19(+0.77%)
Feb 11, 2008 25.44 25.44 24.66 24.79 79,542 -0.67(-2.63%)
Feb 08, 2008 25.43 26.21 24.88 25.46 98,843 -0.73(-2.79%)
Feb 07, 2008 25.15 26.43 24.89 26.19 161,951 +0.91(+3.60%)
Feb 06, 2008 25.43 25.94 24.99 25.28 117,912 +0.11(+0.44%)
Feb 05, 2008 25.39 26.16 25.10 25.17 102,337 -0.82(-3.16%)
Feb 04, 2008 27.11 27.21 25.71 25.99 158,103 -1.24(-4.55%)
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.