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, 2017 48.10 48.57 47.75 48.19 157,708 +0.09(+0.19%)
Jul 28, 2017 48.51 48.75 47.59 48.10 303,462 -0.68(-1.39%)
Jul 27, 2017 48.27 49.20 47.96 48.78 275,902 +0.48(+0.99%)
Jul 26, 2017 49.37 50.80 47.73 48.30 354,074 -2.15(-4.26%)
Jul 25, 2017 50.12 50.74 49.94 50.45 487,565 +1.31(+2.67%)
Jul 24, 2017 48.46 49.40 48.40 49.14 197,947 +0.77(+1.59%)
Jul 21, 2017 49.35 49.63 48.30 48.37 276,082 -0.66(-1.35%)
Jul 20, 2017 49.09 49.64 48.78 49.03 221,996 +0.10(+0.20%)
Jul 19, 2017 48.82 49.08 48.45 48.93 154,100 +0.31(+0.64%)
Jul 18, 2017 48.29 48.67 48.00 48.62 141,458 +0.04(+0.08%)
Jul 17, 2017 48.47 48.47 48.16 48.58 132,642 +0.08(+0.16%)
Jul 14, 2017 48.44 49.02 48.19 48.50 129,362 -0.56(-1.14%)
Jul 13, 2017 49.04 49.39 48.63 49.06 132,469 -0.01(-0.02%)
Jul 12, 2017 48.89 49.50 48.75 49.07 169,378 +0.05(+0.10%)
Jul 11, 2017 49.24 49.24 48.49 49.02 189,850 -0.21(-0.43%)
Jul 10, 2017 49.30 49.46 48.67 49.23 302,787 +0.22(+0.45%)
Jul 07, 2017 49.04 49.35 48.63 49.01 197,951 +0.20(+0.41%)
Jul 06, 2017 49.35 50.22 48.62 48.81 347,497 -0.19(-0.39%)
Jul 05, 2017 49.72 49.72 48.53 49.00 209,800 -0.73(-1.47%)
Jul 03, 2017 48.78 50.26 48.15 49.73 224,569 +1.32(+2.73%)
Jun 30, 2017 48.73 48.80 47.94 48.41 266,517 -0.10(-0.21%)
Jun 29, 2017 48.13 48.73 47.84 48.51 267,947 +1.08(+2.28%)
Jun 28, 2017 47.46 47.79 46.03 47.43 247,385 +0.43(+0.91%)
Jun 27, 2017 46.18 47.37 46.18 47.00 272,415 +0.75(+1.62%)
Jun 26, 2017 46.50 46.91 45.35 46.25 279,644 -0.10(-0.22%)
Jun 23, 2017 46.86 46.35 1,495,928 -0.10(-0.22%)
Jun 22, 2017 47.00 47.70 46.34 46.45 183,447 -0.68(-1.44%)
Jun 21, 2017 47.87 47.94 47.03 47.13 316,610 -0.51(-1.07%)
Jun 20, 2017 48.33 48.43 47.58 47.64 165,544 -0.76(-1.57%)
Jun 19, 2017 48.75 49.16 48.20 48.40 202,334 -0.25(-0.51%)
Jun 16, 2017 48.80 49.17 48.40 48.65 847,607 -0.55(-1.12%)
Jun 15, 2017 49.19 50.00 48.95 49.20 191,152 -0.57(-1.15%)
Jun 14, 2017 49.39 49.80 48.66 49.77 191,053 -0.17(-0.34%)
Jun 13, 2017 50.09 50.45 49.54 49.94 185,230 +0.05(+0.10%)
Jun 12, 2017 49.72 50.58 49.33 49.89 512,141 +0.29(+0.58%)
Jun 09, 2017 47.60 50.39 47.53 49.60 636,250 +2.39(+5.06%)
Jun 08, 2017 46.14 48.02 46.05 47.21 345,794 +1.10(+2.39%)
Jun 07, 2017 45.49 46.33 45.03 46.11 162,644 +0.85(+1.88%)
Jun 06, 2017 44.81 45.55 44.59 45.26 347,702 -0.01(-0.02%)
Jun 05, 2017 45.34 45.98 45.09 45.27 151,892 -0.11(-0.24%)
Jun 02, 2017 44.88 46.12 44.50 45.38 309,209 -0.08(-0.18%)
Jun 01, 2017 45.18 45.53 44.71 45.46 390,783 +0.49(+1.09%)
May 31, 2017 45.32 45.32 44.22 44.97 367,888 -0.53(-1.16%)
May 30, 2017 46.04 46.14 45.23 45.50 447,483 -0.84(-1.81%)
May 26, 2017 46.78 46.88 46.23 46.34 352,717 -0.47(-1.00%)
May 25, 2017 46.85 47.05 46.50 46.81 428,847 +0.16(+0.34%)
May 24, 2017 46.55 46.81 46.25 46.65 310,022 +0.10(+0.21%)
May 23, 2017 46.31 46.91 46.00 46.55 561,255 +0.43(+0.93%)
May 22, 2017 46.18 46.53 45.69 46.12 651,878 +0.12(+0.26%)
May 19, 2017 45.30 46.03 45.27 46.00 436,432 +0.63(+1.39%)
May 18, 2017 44.95 45.60 44.69 45.37 289,491 +0.35(+0.78%)
May 17, 2017 45.80 46.02 44.42 45.02 361,158 -1.90(-4.05%)
May 16, 2017 47.22 47.60 46.49 46.92 270,685 -0.30(-0.64%)
May 15, 2017 47.18 47.68 46.94 47.22 280,477 +0.27(+0.58%)
May 12, 2017 47.09 47.30 46.15 46.95 231,679 -0.48(-1.01%)
May 11, 2017 48.48 48.71 47.33 47.43 229,704 -1.34(-2.75%)
May 10, 2017 48.92 49.39 48.66 48.77 277,793 -0.43(-0.87%)
May 09, 2017 49.50 49.94 48.86 49.20 343,924 -0.25(-0.51%)
May 08, 2017 49.10 49.64 48.82 49.45 251,869 +0.23(+0.47%)
May 05, 2017 49.52 49.53 48.95 49.22 276,031 -0.04(-0.08%)
May 04, 2017 49.37 49.67 48.71 49.26 271,165 +0.33(+0.67%)
May 03, 2017 47.45 49.08 47.08 48.93 400,290 +1.31(+2.75%)
May 02, 2017 48.16 48.16 47.27 47.62 216,317 -0.52(-1.08%)
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.