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 (%)
May 31, 2002 33.65 33.69 32.19 32.19 42,700 -1.30(-3.88%)
May 28, 2002 33.70 33.89 33.23 33.49 28,200 +0.08(+0.24%)
May 27, 2002 34.15 34.71 33.37 33.41 35,700 +0.00(+0.00%)
May 24, 2002 34.15 34.71 33.37 33.41 35,700 -0.73(-2.14%)
May 23, 2002 33.19 34.14 33.06 34.14 23,600 +0.51(+1.52%)
May 22, 2002 33.50 33.78 33.05 33.63 20,700 -0.01(-0.03%)
May 21, 2002 33.50 33.78 33.15 33.64 25,600 -0.16(-0.47%)
May 20, 2002 33.61 33.82 33.07 33.80 28,800 +0.09(+0.27%)
May 17, 2002 34.24 34.30 33.65 33.71 10,300 -0.51(-1.49%)
May 16, 2002 34.95 34.95 33.16 34.22 26,500 -0.68(-1.95%)
May 15, 2002 34.25 35.00 33.00 34.90 27,700 +0.80(+2.35%)
May 14, 2002 31.51 34.30 31.22 34.10 87,600 +2.20(+6.90%)
May 13, 2002 30.92 31.90 30.90 31.90 32,700 +0.98(+3.17%)
May 10, 2002 32.72 32.90 30.91 30.92 39,900 -1.85(-5.65%)
May 09, 2002 32.65 33.50 32.65 32.77 17,300 -0.24(-0.73%)
May 08, 2002 33.24 33.50 32.65 33.01 28,900 -0.24(-0.72%)
May 07, 2002 32.97 33.29 32.40 33.25 28,800 +0.55(+1.68%)
May 06, 2002 33.43 33.45 32.20 32.70 29,900 -0.64(-1.92%)
May 03, 2002 32.18 33.34 32.16 33.34 26,800 +0.76(+2.33%)
May 02, 2002 32.48 32.85 30.95 32.58 28,700 +0.09(+0.28%)
May 01, 2002 31.79 32.50 31.55 32.49 38,000 +0.39(+1.21%)
Apr 30, 2002 31.93 32.44 31.42 32.10 28,500 +0.24(+0.75%)
Apr 29, 2002 30.90 31.87 30.80 31.86 15,000 +1.06(+3.44%)
Apr 26, 2002 31.43 31.45 30.45 30.80 89,000 -0.65(-2.07%)
Apr 25, 2002 31.50 31.62 30.46 31.45 17,600 +0.20(+0.64%)
Apr 24, 2002 31.25 31.75 30.80 31.25 56,700 +0.17(+0.55%)
Apr 23, 2002 31.15 31.29 31.04 31.08 12,000 -0.07(-0.22%)
Apr 22, 2002 31.46 31.46 30.95 31.15 21,400 -0.03(-0.10%)
Apr 19, 2002 31.75 31.75 31.08 31.18 7,900 -0.27(-0.86%)
Apr 18, 2002 31.82 31.96 31.26 31.45 18,400 -0.27(-0.85%)
Apr 17, 2002 31.95 32.24 31.40 31.72 12,200 -0.53(-1.64%)
Apr 16, 2002 31.20 32.25 31.02 32.25 35,000 +1.14(+3.66%)
Apr 15, 2002 31.52 31.73 30.50 31.11 29,300 -0.41(-1.30%)
Apr 12, 2002 30.98 31.52 30.27 31.52 42,600 +1.16(+3.82%)
Apr 11, 2002 30.73 31.00 30.30 30.36 17,100 -0.37(-1.20%)
Apr 10, 2002 29.98 30.99 29.35 30.73 27,500 +1.11(+3.75%)
Apr 09, 2002 30.36 30.36 29.62 29.62 15,800 -0.96(-3.14%)
Apr 08, 2002 29.85 30.58 29.62 30.58 20,800 +0.98(+3.31%)
Apr 05, 2002 29.61 30.08 29.60 29.60 16,000 -0.40(-1.33%)
Apr 04, 2002 29.50 30.00 29.50 30.00 6,600 +0.43(+1.45%)
Apr 03, 2002 30.12 30.12 29.50 29.57 12,800 -0.30(-1.00%)
Apr 02, 2002 29.65 30.08 29.65 29.87 13,000 -0.07(-0.23%)
Apr 01, 2002 29.95 30.20 29.70 29.94 20,000 -0.03(-0.10%)
Mar 29, 2002 30.00 30.24 29.91 29.97 47,000 +0.00(+0.00%)
Mar 28, 2002 30.00 30.24 29.91 29.97 47,000 -0.28(-0.93%)
Mar 27, 2002 29.97 30.25 29.80 30.25 32,200 +0.15(+0.50%)
Mar 26, 2002 29.56 30.10 29.56 30.10 20,200 +0.55(+1.86%)
Mar 25, 2002 29.51 29.78 29.48 29.55 17,600 -0.23(-0.77%)
Mar 22, 2002 29.00 29.80 28.90 29.78 27,900 +0.38(+1.29%)
Mar 21, 2002 28.95 29.40 28.85 29.40 39,000 +0.58(+2.01%)
Mar 20, 2002 29.19 29.19 28.56 28.82 28,600 -0.37(-1.27%)
Mar 19, 2002 28.87 29.19 28.37 29.19 11,600 +0.04(+0.14%)
Mar 18, 2002 29.10 29.15 26.85 29.15 52,600 +0.12(+0.41%)
Mar 15, 2002 28.17 29.09 28.07 29.03 105,500 +0.48(+1.68%)
Mar 14, 2002 28.23 28.55 28.08 28.55 18,700 +0.49(+1.75%)
Mar 13, 2002 28.33 28.39 28.06 28.06 30,200 -0.20(-0.71%)
Mar 12, 2002 28.55 28.55 28.24 28.26 49,300 -0.39(-1.36%)
Mar 11, 2002 28.58 28.85 28.30 28.65 5,300 +0.09(+0.32%)
Mar 08, 2002 28.26 28.56 28.25 28.56 3,400 +0.03(+0.11%)
Mar 07, 2002 28.37 28.68 28.25 28.53 6,900 -0.47(-1.62%)
Mar 06, 2002 28.70 29.00 28.45 29.00 13,300 +0.05(+0.18%)
Mar 05, 2002 29.05 29.05 28.70 28.95 15,500 -0.06(-0.22%)
Mar 04, 2002 29.10 29.15 28.90 29.01 24,600 -0.11(-0.38%)
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.