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, 2012 23.37 23.45 22.77 22.94 52,850 -0.16(-0.69%)
Aug 30, 2012 23.16 23.31 23.05 23.10 21,067 -0.32(-1.37%)
Aug 29, 2012 23.10 23.65 22.95 23.42 33,827 +0.51(+2.23%)
Aug 27, 2012 22.97 23.12 22.68 22.91 40,998 +0.03(+0.13%)
Aug 24, 2012 22.65 23.15 22.65 22.88 25,521 +0.16(+0.70%)
Aug 23, 2012 22.60 23.00 22.60 22.72 19,437 -0.26(-1.13%)
Aug 22, 2012 23.24 23.30 22.84 22.98 23,728 -0.29(-1.25%)
Aug 21, 2012 23.42 23.67 23.04 23.27 75,018 -0.08(-0.34%)
Aug 20, 2012 23.06 23.42 22.95 23.35 20,248 +0.29(+1.26%)
Aug 17, 2012 22.80 23.06 22.68 23.06 40,133 +0.17(+0.74%)
Aug 16, 2012 22.68 22.92 22.42 22.89 33,436 +0.16(+0.70%)
Aug 15, 2012 22.69 22.88 22.51 22.73 34,027 +0.04(+0.18%)
Aug 14, 2012 22.91 22.94 22.50 22.69 39,300 -0.12(-0.53%)
Aug 13, 2012 23.03 23.03 22.41 22.81 26,205 -0.26(-1.13%)
Aug 10, 2012 22.59 23.11 22.59 23.07 51,796 +0.45(+1.99%)
Aug 09, 2012 22.57 22.72 22.48 22.62 20,178 +0.07(+0.31%)
Aug 08, 2012 22.49 22.72 22.39 22.55 23,230 -0.13(-0.57%)
Aug 07, 2012 22.97 23.10 22.60 22.68 50,038 -0.22(-0.96%)
Aug 06, 2012 22.93 23.11 22.74 22.90 36,637 +0.07(+0.31%)
Aug 03, 2012 22.20 22.96 22.20 22.83 51,912 +1.02(+4.68%)
Aug 02, 2012 21.67 22.04 21.65 21.81 33,528 -0.09(-0.41%)
Aug 01, 2012 22.48 22.71 21.90 21.90 73,288 -0.53(-2.36%)
Jul 31, 2012 22.36 22.78 22.35 22.43 54,247 -0.04(-0.18%)
Jul 30, 2012 22.97 22.97 22.47 22.47 18,649 -0.47(-2.05%)
Jul 27, 2012 22.76 23.00 22.44 22.94 54,207 +0.23(+1.01%)
Jul 26, 2012 22.94 22.94 22.43 22.71 39,485 -0.02(-0.09%)
Jul 25, 2012 22.87 22.87 22.48 22.73 67,165 +0.10(+0.44%)
Jul 24, 2012 22.07 22.68 22.07 22.63 56,691 +0.75(+3.43%)
Jul 23, 2012 21.82 22.12 21.56 21.88 39,888 -0.31(-1.40%)
Jul 20, 2012 22.05 22.48 21.99 22.19 83,891 -0.07(-0.31%)
Jul 19, 2012 22.73 22.73 22.24 22.26 31,720 -0.45(-1.98%)
Jul 18, 2012 22.71 22.99 22.59 22.71 33,489 +0.03(+0.13%)
Jul 17, 2012 22.42 22.90 22.02 22.68 27,864 +0.45(+2.02%)
Jul 16, 2012 22.37 22.37 22.16 22.23 42,989 -0.22(-0.98%)
Jul 13, 2012 22.02 22.75 22.02 22.45 41,146 +0.46(+2.09%)
Jul 12, 2012 21.60 22.00 21.60 21.99 48,163 +0.17(+0.78%)
Jul 11, 2012 21.52 21.92 21.50 21.82 35,862 +0.28(+1.30%)
Jul 10, 2012 21.72 21.75 21.34 21.54 36,120 -0.09(-0.42%)
Jul 09, 2012 21.66 21.72 21.39 21.63 34,197 -0.15(-0.69%)
Jul 06, 2012 21.77 22.07 21.66 21.78 41,153 -0.30(-1.36%)
Jul 05, 2012 22.00 22.16 21.70 22.08 60,293 +0.08(+0.36%)
Jul 03, 2012 21.81 22.00 21.70 22.00 30,467 +0.20(+0.92%)
Jul 02, 2012 21.60 21.80 21.16 21.80 63,625 +0.30(+1.40%)
Jun 29, 2012 21.38 21.55 20.82 21.50 81,550 +0.65(+3.12%)
Jun 28, 2012 20.59 20.85 20.40 20.85 52,557 +0.04(+0.19%)
Jun 27, 2012 20.38 20.87 20.38 20.81 29,832 +0.41(+2.01%)
Jun 26, 2012 20.34 20.54 20.09 20.40 30,525 +0.16(+0.79%)
Jun 25, 2012 20.28 20.33 20.12 20.24 68,441 -0.42(-2.03%)
Jun 22, 2012 20.39 20.70 20.24 20.66 121,121 +0.44(+2.18%)
Jun 21, 2012 20.82 21.14 20.17 20.22 59,511 -0.66(-3.16%)
Jun 20, 2012 20.89 21.07 20.72 20.88 37,265 -0.07(-0.33%)
Jun 19, 2012 20.52 21.19 20.48 20.95 113,364 +0.47(+2.29%)
Jun 18, 2012 20.52 20.81 20.46 20.48 85,808 -0.25(-1.21%)
Jun 15, 2012 19.92 20.75 19.92 20.73 139,369 +0.78(+3.91%)
Jun 14, 2012 19.65 20.02 19.65 19.95 64,255 +0.36(+1.84%)
Jun 13, 2012 19.74 20.19 19.55 19.59 88,915 -0.21(-1.06%)
Jun 12, 2012 19.58 19.84 19.33 19.80 62,320 +0.31(+1.59%)
Jun 11, 2012 20.13 20.13 19.45 19.49 105,766 -0.41(-2.06%)
Jun 08, 2012 19.69 20.02 19.65 19.90 287,370 +0.12(+0.61%)
Jun 07, 2012 20.10 20.20 19.75 19.78 154,259 +0.01(+0.05%)
Jun 06, 2012 19.57 19.89 19.42 19.77 86,261 +0.29(+1.49%)
Jun 05, 2012 19.25 19.84 19.25 19.48 80,969 +0.10(+0.52%)
Jun 04, 2012 19.46 19.67 19.26 19.38 72,254 +0.07(+0.36%)
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.