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 (%)
Aug 31, 2010 19.15 19.45 19.01 19.32 69,551 +0.21(+1.10%)
Aug 30, 2010 19.64 19.66 19.08 19.11 81,714 -0.65(-3.29%)
Aug 27, 2010 19.10 19.82 18.89 19.76 80,395 +0.85(+4.49%)
Aug 26, 2010 19.24 19.24 18.81 18.91 57,796 -0.20(-1.05%)
Aug 25, 2010 18.99 19.26 18.89 19.11 114,254 +0.03(+0.16%)
Aug 24, 2010 19.02 19.45 18.79 19.08 51,190 -0.07(-0.37%)
Aug 23, 2010 19.80 19.89 19.09 19.15 60,812 -0.57(-2.89%)
Aug 20, 2010 19.63 19.80 19.31 19.72 66,353 -0.01(-0.05%)
Aug 19, 2010 20.59 20.70 19.70 19.73 74,968 -1.01(-4.87%)
Aug 18, 2010 20.59 20.94 20.32 20.74 31,649 +0.06(+0.29%)
Aug 17, 2010 20.85 20.94 20.56 20.68 51,847 +0.13(+0.63%)
Aug 16, 2010 20.10 20.64 20.10 20.55 31,679 +0.28(+1.38%)
Aug 13, 2010 20.47 20.68 20.19 20.27 49,434 -0.33(-1.60%)
Aug 12, 2010 20.52 20.93 20.42 20.60 34,242 -0.26(-1.25%)
Aug 11, 2010 21.76 21.76 20.76 20.86 74,480 -1.22(-5.53%)
Aug 10, 2010 22.19 22.35 21.85 22.08 43,775 -0.45(-2.00%)
Aug 09, 2010 22.21 22.59 22.00 22.53 34,622 +0.55(+2.50%)
Aug 06, 2010 22.04 22.15 21.43 21.98 58,376 -0.44(-1.96%)
Aug 05, 2010 22.75 22.88 22.41 22.42 33,657 -0.46(-2.01%)
Aug 04, 2010 22.60 23.07 22.49 22.88 46,225 +0.35(+1.55%)
Aug 03, 2010 22.50 23.00 22.46 22.53 38,874 -0.10(-0.44%)
Aug 02, 2010 22.85 22.90 22.27 22.63 85,499 +0.18(+0.80%)
Jul 30, 2010 22.34 22.71 22.29 22.45 89,617 -0.25(-1.10%)
Jul 29, 2010 22.85 23.10 22.60 22.70 74,532 -0.01(-0.04%)
Jul 28, 2010 22.68 22.98 22.59 22.71 54,306 +0.03(+0.13%)
Jul 27, 2010 22.47 22.74 22.28 22.68 83,524 +0.30(+1.34%)
Jul 26, 2010 21.95 22.40 21.75 22.38 66,005 +0.44(+2.01%)
Jul 23, 2010 21.09 21.97 20.97 21.94 73,787 +0.69(+3.25%)
Jul 22, 2010 20.58 21.30 20.41 21.25 61,676 +1.01(+4.99%)
Jul 21, 2010 21.33 21.38 20.21 20.24 57,410 -0.88(-4.17%)
Jul 20, 2010 20.87 21.13 20.68 21.12 55,834 +0.08(+0.38%)
Jul 19, 2010 20.95 21.22 20.71 21.04 51,310 +0.22(+1.06%)
Jul 16, 2010 21.67 21.67 20.80 20.82 87,029 -1.08(-4.93%)
Jul 15, 2010 22.40 22.40 21.70 21.90 32,297 -0.52(-2.32%)
Jul 14, 2010 22.77 22.77 22.15 22.42 37,003 -0.50(-2.18%)
Jul 13, 2010 22.30 22.96 21.97 22.92 85,307 +0.91(+4.13%)
Jul 12, 2010 22.28 22.28 21.84 22.01 37,828 -0.29(-1.30%)
Jul 09, 2010 21.92 22.39 21.88 22.30 36,667 +0.28(+1.27%)
Jul 08, 2010 22.08 22.08 21.56 22.02 48,547 +0.22(+1.01%)
Jul 07, 2010 21.18 21.85 21.07 21.80 57,863 +0.74(+3.51%)
Jul 06, 2010 21.61 21.81 20.89 21.06 72,583 -0.22(-1.03%)
Jul 02, 2010 21.95 21.95 21.15 21.28 54,515 -0.55(-2.52%)
Jul 01, 2010 21.84 22.26 21.13 21.83 64,261 +0.05(+0.23%)
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%)
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.