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 (%)
Jun 30, 2010 22.18 22.85 21.71 21.78 55,790 -0.34(-1.54%)
Jun 29, 2010 22.28 22.44 21.94 22.12 80,805 -0.64(-2.81%)
Jun 25, 2010 21.60 23.01 21.50 22.76 355,966 +1.40(+6.55%)
Jun 24, 2010 21.43 21.86 21.20 21.36 42,572 -0.29(-1.34%)
Jun 23, 2010 21.50 21.79 21.37 21.65 56,219 +0.03(+0.14%)
Jun 22, 2010 22.12 22.36 21.56 21.62 65,895 -0.40(-1.82%)
Jun 21, 2010 22.71 22.74 21.83 22.02 64,760 -0.50(-2.22%)
Jun 18, 2010 22.74 22.95 22.44 22.52 150,393 -0.12(-0.53%)
Jun 17, 2010 22.54 22.73 22.44 22.64 33,975 +0.11(+0.49%)
Jun 16, 2010 22.52 22.75 22.48 22.53 38,129 -0.07(-0.31%)
Jun 15, 2010 22.59 22.74 22.40 22.60 84,911 +0.24(+1.07%)
Jun 14, 2010 22.41 22.76 21.99 22.36 66,602 +0.20(+0.90%)
Jun 11, 2010 21.75 22.17 21.52 22.16 107,895 +0.11(+0.50%)
Jun 10, 2010 21.81 22.05 21.74 22.05 79,704 +0.56(+2.61%)
Jun 09, 2010 22.10 22.18 21.34 21.49 47,293 -0.53(-2.41%)
Jun 08, 2010 21.84 22.05 21.37 22.02 71,723 +0.22(+1.01%)
Jun 07, 2010 22.28 22.28 21.79 21.80 94,345 -0.42(-1.89%)
Jun 04, 2010 23.07 23.14 22.14 22.22 95,936 -1.35(-5.73%)
Jun 03, 2010 23.79 23.87 23.21 23.57 66,143 -0.11(-0.46%)
Jun 02, 2010 23.42 23.68 22.93 23.68 61,434 +0.29(+1.24%)
Jun 01, 2010 24.07 24.17 23.39 23.39 74,191 -0.83(-3.43%)
May 28, 2010 24.51 24.75 24.04 24.22 421,505 -0.29(-1.18%)
May 27, 2010 22.94 24.58 22.80 24.51 167,720 +2.03(+9.03%)
May 26, 2010 22.95 23.08 22.41 22.48 99,929 -0.35(-1.53%)
May 25, 2010 22.50 22.93 22.16 22.83 42,175 +0.14(+0.62%)
May 24, 2010 23.06 23.16 22.53 22.69 58,192 -0.46(-1.99%)
May 21, 2010 22.70 23.43 22.70 23.15 73,810 +0.26(+1.14%)
May 20, 2010 22.99 23.74 22.86 22.89 79,671 -1.01(-4.23%)
May 19, 2010 24.04 24.33 23.75 23.90 39,380 -0.29(-1.20%)
May 18, 2010 24.66 24.70 24.00 24.19 40,863 -0.40(-1.63%)
May 17, 2010 24.46 24.65 23.99 24.59 59,992 +0.24(+0.99%)
May 14, 2010 24.32 24.41 23.87 24.35 86,096 -0.21(-0.86%)
May 13, 2010 24.54 24.73 24.32 24.56 66,380 -0.14(-0.57%)
May 12, 2010 24.49 24.84 24.15 24.70 70,071 +0.21(+0.86%)
May 11, 2010 24.46 24.64 23.79 24.49 98,133 +0.39(+1.62%)
May 10, 2010 23.96 24.49 23.57 24.10 86,647 +0.78(+3.34%)
May 07, 2010 23.33 23.76 23.02 23.32 112,898 -0.21(-0.89%)
May 06, 2010 23.88 24.00 23.00 23.53 119,051 -0.57(-2.37%)
May 05, 2010 23.69 24.11 23.27 24.10 142,252 +0.47(+1.99%)
May 04, 2010 23.66 23.81 23.35 23.63 61,585 -0.34(-1.42%)
May 03, 2010 23.91 24.06 23.68 23.97 52,176 +0.27(+1.14%)
Apr 30, 2010 24.40 24.40 23.66 23.70 56,071 -0.72(-2.95%)
Apr 29, 2010 23.93 24.47 23.71 24.42 67,504 +0.69(+2.91%)
Apr 28, 2010 23.74 24.00 23.49 23.73 58,253 +0.22(+0.94%)
Apr 27, 2010 23.71 24.05 23.38 23.51 80,039 -0.25(-1.05%)
Apr 26, 2010 23.89 24.00 23.62 23.76 71,847 -0.19(-0.79%)
Apr 23, 2010 23.69 23.96 23.59 23.95 63,956 +0.17(+0.71%)
Apr 22, 2010 23.55 23.98 23.41 23.78 97,347 +0.01(+0.04%)
Apr 21, 2010 23.80 24.19 23.66 23.77 172,558 -0.12(-0.50%)
Apr 20, 2010 24.10 24.14 23.60 23.89 151,865 -0.07(-0.29%)
Apr 19, 2010 24.36 24.66 23.55 23.96 243,705 -0.59(-2.40%)
Apr 16, 2010 24.93 25.20 24.15 24.55 81,997 -0.39(-1.56%)
Apr 15, 2010 25.05 25.05 24.23 24.94 55,781 -0.06(-0.24%)
Apr 14, 2010 24.51 25.16 24.34 25.00 46,254 +0.70(+2.88%)
Apr 13, 2010 24.36 24.36 24.11 24.30 19,487 -0.18(-0.74%)
Apr 12, 2010 24.49 24.69 23.86 24.48 30,293 -0.07(-0.29%)
Apr 09, 2010 24.77 25.12 24.53 24.55 68,669 -0.32(-1.29%)
Apr 08, 2010 24.72 25.09 24.48 24.87 37,762 -0.02(-0.08%)
Apr 07, 2010 24.46 24.92 24.29 24.89 58,314 +0.28(+1.14%)
Apr 06, 2010 23.89 24.73 23.84 24.61 20,510 +0.60(+2.50%)
Apr 05, 2010 23.64 24.24 23.42 24.01 32,961 +0.44(+1.87%)
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.