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 29, 2016 41.31 41.78 41.13 41.38 274,113 +0.11(+0.27%)
Jul 28, 2016 40.92 41.40 40.48 41.27 262,452 +0.28(+0.68%)
Jul 27, 2016 40.00 41.18 39.52 40.99 402,825 +1.00(+2.50%)
Jul 26, 2016 39.74 39.99 39.60 39.99 334,416 +0.30(+0.76%)
Jul 25, 2016 39.74 39.74 39.44 39.69 114,726 -0.05(-0.13%)
Jul 22, 2016 39.35 39.98 39.23 39.74 137,694 +0.46(+1.17%)
Jul 21, 2016 39.15 39.39 39.03 39.28 216,832 +0.04(+0.10%)
Jul 20, 2016 39.10 39.50 38.94 39.24 105,126 +0.13(+0.33%)
Jul 19, 2016 39.12 39.48 38.97 39.11 114,017 +0.01(+0.03%)
Jul 18, 2016 39.39 39.48 38.99 39.10 104,728 -0.18(-0.46%)
Jul 15, 2016 39.21 39.40 38.81 39.28 239,391 +0.38(+0.98%)
Jul 14, 2016 38.93 39.11 37.58 38.90 186,134 +0.50(+1.30%)
Jul 13, 2016 38.38 38.52 38.06 38.40 149,777 -0.03(-0.08%)
Jul 12, 2016 38.09 38.57 37.94 38.43 202,017 +0.73(+1.94%)
Jul 11, 2016 37.52 37.88 37.48 37.70 178,577 +0.42(+1.13%)
Jul 08, 2016 37.11 37.60 36.71 37.28 199,281 +0.57(+1.55%)
Jul 07, 2016 36.29 36.98 36.16 36.71 193,283 +0.69(+1.92%)
Jul 05, 2016 36.62 36.68 35.82 36.02 283,363 -0.76(-2.07%)
Jul 01, 2016 37.10 36.78 36.78 36.78 165,900 -0.51(-1.37%)
Jun 30, 2016 36.78 37.29 36.07 37.29 182,730 +0.74(+2.02%)
Jun 29, 2016 35.97 36.58 35.79 36.55 160,138 +0.95(+2.67%)
Jun 28, 2016 35.58 36.71 35.23 35.60 224,507 +0.51(+1.45%)
Jun 27, 2016 36.46 36.46 34.82 35.09 419,534 -1.73(-4.70%)
Jun 24, 2016 37.86 37.97 36.72 36.82 838,718 -2.47(-6.29%)
Jun 23, 2016 38.52 39.32 38.52 39.29 160,254 +1.23(+3.23%)
Jun 22, 2016 38.30 38.57 38.00 38.06 161,665 -0.21(-0.55%)
Jun 21, 2016 38.36 38.40 37.89 38.27 136,018 +0.00(+0.00%)
Jun 20, 2016 38.14 38.50 38.03 38.27 244,809 +0.65(+1.73%)
Jun 17, 2016 37.27 37.66 37.13 37.62 614,744 +0.25(+0.67%)
Jun 16, 2016 37.32 37.73 36.98 37.37 148,405 -0.27(-0.72%)
Jun 15, 2016 37.62 38.26 37.45 37.64 178,225 -0.07(-0.19%)
Jun 14, 2016 38.14 38.58 37.57 37.71 185,814 -0.72(-1.87%)
Jun 13, 2016 38.73 39.24 38.30 38.43 196,208 -0.77(-1.96%)
Jun 10, 2016 38.83 39.52 38.69 39.20 134,236 -0.13(-0.33%)
Jun 09, 2016 39.56 39.75 39.09 39.33 189,737 -0.44(-1.11%)
Jun 08, 2016 39.74 39.97 39.50 39.77 169,406 +0.12(+0.30%)
Jun 07, 2016 39.66 39.90 39.51 39.65 151,580 -0.27(-0.68%)
Jun 06, 2016 39.37 40.14 39.35 39.92 275,043 +0.51(+1.29%)
Jun 03, 2016 39.40 39.47 38.70 39.41 200,060 -0.37(-0.93%)
Jun 02, 2016 39.26 39.78 39.14 39.78 209,503 +0.28(+0.71%)
Jun 01, 2016 38.96 39.60 38.60 39.50 206,835 +0.10(+0.25%)
May 31, 2016 39.65 39.66 39.65 39.40 194,631 -0.23(-0.58%)
May 27, 2016 39.69 39.63 39.63 39.63 124,400 +0.00(+0.00%)
May 26, 2016 39.79 39.90 39.50 39.63 107,480 -0.20(-0.50%)
May 25, 2016 39.23 39.94 39.23 39.83 264,522 +0.59(+1.50%)
May 24, 2016 38.34 39.35 38.23 39.24 356,134 +0.97(+2.53%)
May 23, 2016 38.18 38.41 37.75 38.27 469,713 +0.17(+0.45%)
May 20, 2016 37.80 38.31 37.80 38.10 154,571 +0.32(+0.85%)
May 19, 2016 37.93 38.24 37.39 37.78 157,847 -0.38(-1.00%)
May 18, 2016 36.96 38.34 36.96 38.16 362,873 +1.01(+2.72%)
May 17, 2016 37.89 38.14 36.91 37.15 172,134 -0.75(-1.98%)
May 16, 2016 37.56 38.17 37.51 37.90 220,689 +0.27(+0.72%)
May 13, 2016 38.07 38.33 37.40 37.63 134,520 -0.48(-1.26%)
May 12, 2016 38.20 38.41 37.82 38.11 147,747 +0.10(+0.26%)
May 11, 2016 38.43 38.79 38.00 38.01 192,509 -0.45(-1.17%)
May 10, 2016 38.23 38.69 38.05 38.46 144,995 +0.41(+1.08%)
May 09, 2016 38.00 38.35 37.83 38.05 87,944 +0.00(+0.00%)
May 06, 2016 37.80 38.06 37.48 38.05 110,137 +0.05(+0.13%)
May 05, 2016 38.35 38.49 37.91 38.00 175,078 -0.28(-0.73%)
May 04, 2016 37.86 38.44 37.51 38.28 251,501 +0.15(+0.39%)
May 03, 2016 38.59 38.59 37.76 38.13 113,435 -0.62(-1.60%)
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.