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 29, 2014 28.15 28.37 28.37 28.37 64,000 +0.24(+0.85%)
Aug 28, 2014 28.34 28.34 28.09 28.13 47,343 -0.33(-1.16%)
Aug 27, 2014 28.75 28.75 28.38 28.46 97,456 -0.31(-1.08%)
Aug 26, 2014 28.76 28.88 28.30 28.77 62,789 +0.03(+0.10%)
Aug 25, 2014 28.84 28.98 28.54 28.74 33,967 +0.02(+0.07%)
Aug 22, 2014 28.70 28.82 28.36 28.72 58,966 +0.01(+0.03%)
Aug 21, 2014 28.15 28.89 27.95 28.71 85,971 +0.43(+1.52%)
Aug 20, 2014 28.43 28.46 28.31 28.28 46,822 -0.17(-0.60%)
Aug 19, 2014 28.27 28.50 27.93 28.45 101,348 +0.31(+1.10%)
Aug 18, 2014 27.96 28.17 27.77 28.14 82,139 +0.40(+1.44%)
Aug 15, 2014 28.25 28.25 27.38 27.74 93,117 -0.28(-0.98%)
Aug 14, 2014 27.81 27.90 27.78 28.02 45,636 +0.14(+0.48%)
Aug 13, 2014 27.71 28.01 27.64 27.88 59,177 +0.24(+0.87%)
Aug 12, 2014 27.75 28.09 27.46 27.64 109,092 -0.20(-0.72%)
Aug 11, 2014 27.78 28.10 27.49 27.84 40,536 +0.18(+0.65%)
Aug 08, 2014 27.38 27.65 27.38 27.66 70,048 +0.26(+0.95%)
Aug 07, 2014 27.71 27.71 27.26 27.40 56,726 -0.31(-1.12%)
Aug 06, 2014 27.43 27.98 27.43 27.71 61,951 +0.15(+0.54%)
Aug 05, 2014 27.50 27.80 27.43 27.56 91,091 +0.01(+0.04%)
Aug 04, 2014 27.72 27.78 27.22 27.55 113,525 +0.00(+0.00%)
Aug 01, 2014 27.68 27.79 27.45 27.55 141,432 -0.05(-0.18%)
Jul 31, 2014 27.65 28.03 27.52 27.60 440,779 -0.41(-1.46%)
Jul 30, 2014 27.80 28.09 27.65 28.01 103,841 +0.34(+1.23%)
Jul 29, 2014 28.04 28.18 27.64 27.67 148,515 -0.34(-1.21%)
Jul 28, 2014 28.16 28.35 27.83 28.01 115,671 -0.07(-0.25%)
Jul 25, 2014 27.78 28.14 27.78 28.08 107,561 +0.09(+0.32%)
Jul 24, 2014 28.22 28.43 27.91 27.99 98,540 -0.06(-0.21%)
Jul 23, 2014 27.39 28.25 27.32 28.05 134,209 +0.83(+3.05%)
Jul 22, 2014 27.44 27.56 27.03 27.22 63,404 -0.13(-0.48%)
Jul 21, 2014 27.18 27.50 27.00 27.35 91,650 +0.05(+0.18%)
Jul 18, 2014 26.93 27.67 26.93 27.30 196,103 +0.27(+1.00%)
Jul 17, 2014 27.10 27.31 27.00 27.03 110,952 -0.21(-0.77%)
Jul 16, 2014 27.69 27.69 27.21 27.24 181,814 -0.28(-1.02%)
Jul 15, 2014 27.38 27.91 27.15 27.52 99,917 +0.10(+0.36%)
Jul 14, 2014 27.81 27.89 27.40 27.42 36,613 -0.07(-0.25%)
Jul 11, 2014 27.51 27.63 27.35 27.49 48,415 -0.10(-0.36%)
Jul 10, 2014 27.40 27.79 27.19 27.59 137,915 -0.26(-0.93%)
Jul 09, 2014 28.11 28.22 27.81 27.85 79,667 -0.08(-0.29%)
Jul 08, 2014 28.45 28.47 27.90 27.93 93,564 -0.49(-1.72%)
Jul 07, 2014 28.49 28.57 28.24 28.42 68,723 -0.18(-0.63%)
Jul 03, 2014 28.36 28.60 28.60 28.60 48,900 +0.41(+1.45%)
Jul 02, 2014 28.27 28.58 28.11 28.19 96,760 -0.21(-0.74%)
Jul 01, 2014 28.02 28.70 28.00 28.40 292,888 +0.32(+1.14%)
Jun 30, 2014 27.99 28.12 27.80 28.08 122,457 +0.22(+0.79%)
Jun 27, 2014 27.83 28.06 27.81 27.86 223,803 -0.14(-0.50%)
Jun 26, 2014 28.00 28.05 27.80 28.00 128,569 -0.05(-0.18%)
Jun 25, 2014 27.83 28.05 27.80 28.05 143,594 +0.19(+0.68%)
Jun 24, 2014 28.00 28.10 27.84 27.86 186,602 -0.14(-0.50%)
Jun 23, 2014 28.35 28.35 27.85 28.00 326,902 -0.17(-0.60%)
Jun 20, 2014 28.60 28.60 28.10 28.17 325,274 -0.33(-1.16%)
Jun 19, 2014 28.50 28.69 28.25 28.50 662,321 -1.27(-4.27%)
Jun 18, 2014 29.58 29.91 29.30 29.77 37,089 +0.10(+0.34%)
Jun 17, 2014 29.12 29.84 28.58 29.67 50,887 +0.45(+1.54%)
Jun 16, 2014 29.34 29.34 29.01 29.22 27,914 -0.19(-0.65%)
Jun 13, 2014 29.62 29.77 29.31 29.41 31,403 -0.02(-0.07%)
Jun 12, 2014 29.79 29.90 29.29 29.43 37,065 -0.39(-1.31%)
Jun 11, 2014 29.79 30.08 29.62 29.82 181,700 -0.21(-0.70%)
Jun 10, 2014 30.04 30.14 28.69 30.03 31,650 +0.17(+0.57%)
Jun 06, 2014 29.49 30.19 29.47 29.86 71,588 +0.55(+1.88%)
Jun 05, 2014 28.37 29.34 28.21 29.31 63,068 +0.93(+3.28%)
Jun 04, 2014 28.38 28.61 28.16 28.38 40,804 -0.23(-0.80%)
Jun 03, 2014 28.71 29.29 28.11 28.61 91,046 +0.06(+0.21%)
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.