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 (%)
Jul 31, 2003 31.09 31.27 30.17 31.19 14,000 +0.09(+0.29%)
Jul 30, 2003 30.76 31.59 30.76 31.10 9,900 -0.28(-0.89%)
Jul 29, 2003 31.59 31.59 30.84 31.38 9,100 +0.23(+0.74%)
Jul 28, 2003 30.01 31.57 30.01 31.15 15,900 +0.34(+1.10%)
Jul 25, 2003 30.90 31.25 30.00 30.81 17,200 -0.35(-1.12%)
Jul 24, 2003 30.40 31.47 30.39 31.16 45,500 +0.88(+2.91%)
Jul 23, 2003 30.68 31.12 30.22 30.28 17,700 -0.51(-1.66%)
Jul 22, 2003 31.49 31.49 30.01 30.79 20,500 -0.31(-1.00%)
Jul 21, 2003 32.10 32.71 30.55 31.10 33,700 -1.57(-4.81%)
Jul 18, 2003 32.75 33.20 32.35 32.67 25,500 -0.06(-0.19%)
Jul 17, 2003 32.50 33.09 32.35 32.73 37,200 -0.15(-0.45%)
Jul 16, 2003 32.74 32.97 32.29 32.88 18,300 +0.06(+0.18%)
Jul 15, 2003 32.72 32.98 32.21 32.82 12,100 +0.37(+1.14%)
Jul 14, 2003 32.99 32.99 32.12 32.45 17,800 -0.06(-0.18%)
Jul 11, 2003 32.50 32.74 32.00 32.51 14,000 +0.39(+1.21%)
Jul 10, 2003 33.00 33.00 32.00 32.12 23,400 -0.49(-1.50%)
Jul 09, 2003 32.84 33.44 32.36 32.61 61,300 -0.26(-0.79%)
Jul 08, 2003 31.69 32.99 31.52 32.87 45,000 +1.52(+4.85%)
Jul 07, 2003 31.37 31.87 31.00 31.35 46,100 +0.60(+1.95%)
Jul 03, 2003 29.80 31.00 29.80 30.75 12,300 -0.10(-0.32%)
Jul 02, 2003 30.48 31.25 29.73 30.85 37,972 +0.66(+2.19%)
Jul 01, 2003 29.80 30.69 29.55 30.19 27,500 +0.64(+2.17%)
Jun 30, 2003 29.79 30.70 29.50 29.55 42,200 -0.46(-1.53%)
Jun 27, 2003 30.47 30.79 29.78 30.01 6,500 -0.46(-1.51%)
Jun 26, 2003 30.49 30.80 29.65 30.47 9,300 +0.84(+2.83%)
Jun 25, 2003 29.55 30.49 29.55 29.63 13,300 -0.36(-1.20%)
Jun 24, 2003 29.65 30.47 29.57 29.99 21,800 +0.43(+1.45%)
Jun 23, 2003 31.02 31.02 29.12 29.56 44,400 -1.46(-4.71%)
Jun 20, 2003 30.33 31.04 30.00 31.02 47,600 +0.84(+2.78%)
Jun 19, 2003 30.00 31.25 29.66 30.18 46,600 -0.39(-1.28%)
Jun 18, 2003 30.90 31.01 30.03 30.57 32,700 -0.31(-1.00%)
Jun 17, 2003 32.00 32.00 30.72 30.88 52,900 -0.76(-2.40%)
Jun 16, 2003 30.11 32.00 30.11 31.64 34,300 +1.48(+4.91%)
Jun 13, 2003 30.70 30.70 29.95 30.16 23,400 -0.33(-1.08%)
Jun 12, 2003 30.87 30.87 28.84 30.49 19,500 -0.09(-0.29%)
Jun 11, 2003 30.30 30.77 29.65 30.58 41,500 +0.08(+0.26%)
Jun 10, 2003 30.19 30.60 30.19 30.50 15,800 +0.31(+1.03%)
Jun 09, 2003 31.27 31.11 30.05 30.19 31,700 -1.08(-3.45%)
Jun 06, 2003 31.73 32.50 31.02 31.27 25,000 +0.26(+0.84%)
Jun 05, 2003 31.18 31.95 31.00 31.01 14,600 -0.87(-2.73%)
Jun 04, 2003 30.75 32.10 30.01 31.88 22,000 +0.47(+1.50%)
Jun 03, 2003 31.40 32.00 30.25 31.41 23,800 +0.94(+3.09%)
Jun 02, 2003 31.44 32.26 30.46 30.47 25,900 -0.73(-2.34%)
May 30, 2003 30.79 31.69 30.40 31.20 35,200 +0.45(+1.46%)
May 29, 2003 29.96 30.75 29.26 30.75 32,400 +1.01(+3.40%)
May 28, 2003 29.29 29.99 29.29 29.74 23,900 +0.49(+1.68%)
May 27, 2003 28.41 29.25 28.13 29.25 19,400 +0.83(+2.92%)
May 23, 2003 28.08 28.68 28.08 28.42 7,900 +0.20(+0.71%)
May 22, 2003 27.98 28.67 27.98 28.22 17,200 -0.19(-0.67%)
May 21, 2003 28.02 28.50 28.00 28.41 9,000 +0.48(+1.72%)
May 20, 2003 28.10 28.39 27.26 27.93 34,300 +0.22(+0.79%)
May 19, 2003 28.30 28.74 27.53 27.71 23,800 -0.81(-2.84%)
May 16, 2003 28.29 29.00 28.29 28.52 44,600 -0.48(-1.66%)
May 15, 2003 28.51 29.32 28.51 29.00 20,800 +0.21(+0.73%)
May 14, 2003 29.12 29.12 28.62 28.79 11,900 -0.21(-0.72%)
May 13, 2003 29.25 29.25 28.24 29.00 22,100 -0.26(-0.89%)
May 12, 2003 28.56 29.86 28.56 29.26 46,700 -0.57(-1.91%)
May 09, 2003 28.78 29.91 28.77 29.83 16,500 +0.74(+2.54%)
May 08, 2003 29.35 29.50 28.05 29.09 15,100 -0.19(-0.65%)
May 07, 2003 29.13 29.72 29.00 29.28 56,300 -0.57(-1.91%)
May 06, 2003 29.43 29.94 29.25 29.85 36,000 -0.03(-0.10%)
May 05, 2003 29.27 29.93 29.27 29.88 22,800 +0.01(+0.03%)
May 02, 2003 29.45 29.96 29.02 29.87 24,700 +0.42(+1.43%)
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.