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, 2011 17.29 17.38 17.01 17.29 75,139 -0.11(-0.63%)
Aug 30, 2011 17.41 17.51 17.02 17.40 49,892 -0.12(-0.68%)
Aug 29, 2011 16.90 17.61 16.90 17.52 62,820 +0.81(+4.85%)
Aug 26, 2011 16.47 16.80 16.06 16.71 71,867 +0.13(+0.78%)
Aug 25, 2011 17.61 17.61 16.54 16.58 84,595 -0.79(-4.55%)
Aug 24, 2011 17.01 17.47 16.67 17.37 41,100 +0.39(+2.30%)
Aug 23, 2011 16.17 17.18 16.14 16.98 91,776 +0.84(+5.20%)
Aug 22, 2011 16.66 16.66 16.05 16.14 53,433 -0.07(-0.43%)
Aug 19, 2011 15.84 16.57 15.84 16.21 138,127 +0.23(+1.44%)
Aug 18, 2011 16.26 16.50 15.90 15.98 114,198 -0.65(-3.91%)
Aug 17, 2011 16.57 16.82 16.50 16.63 18,918 +0.13(+0.79%)
Aug 16, 2011 16.60 16.75 16.30 16.50 56,387 -0.34(-2.02%)
Aug 15, 2011 16.46 16.88 16.46 16.84 45,852 +0.55(+3.38%)
Aug 12, 2011 17.00 17.00 16.17 16.29 62,720 -0.59(-3.50%)
Aug 11, 2011 15.80 17.00 15.80 16.88 129,841 +1.20(+7.65%)
Aug 10, 2011 16.99 17.20 15.53 15.68 107,967 -1.78(-10.19%)
Aug 09, 2011 17.16 17.50 15.53 17.46 152,049 +1.13(+6.92%)
Aug 08, 2011 17.64 18.43 16.33 16.33 135,230 -1.72(-9.53%)
Aug 05, 2011 18.43 18.64 17.90 18.05 74,440 -0.20(-1.10%)
Aug 04, 2011 18.84 18.90 18.25 18.25 86,274 -0.78(-4.10%)
Aug 03, 2011 18.63 19.15 18.41 19.03 61,495 +0.53(+2.86%)
Aug 02, 2011 18.82 19.03 18.50 18.50 59,731 -0.49(-2.58%)
Aug 01, 2011 19.11 19.17 18.83 18.99 69,195 +0.02(+0.11%)
Jul 29, 2011 18.91 19.16 18.83 18.97 70,890 -0.09(-0.47%)
Jul 28, 2011 18.84 19.12 18.74 19.06 51,123 +0.14(+0.74%)
Jul 27, 2011 19.09 19.20 18.82 18.92 124,042 -0.21(-1.10%)
Jul 26, 2011 19.21 19.35 19.11 19.13 66,826 -0.12(-0.62%)
Jul 25, 2011 19.12 19.27 18.99 19.25 79,010 +0.15(+0.79%)
Jul 22, 2011 19.05 19.16 18.88 19.10 98,681 -0.01(-0.05%)
Jul 21, 2011 18.87 19.18 18.67 19.11 55,635 +0.33(+1.76%)
Jul 20, 2011 18.89 18.89 18.04 18.78 45,394 -0.05(-0.27%)
Jul 19, 2011 18.50 18.86 18.35 18.83 74,132 +0.42(+2.28%)
Jul 18, 2011 18.66 18.85 18.29 18.41 27,591 -0.34(-1.81%)
Jul 15, 2011 18.84 19.01 18.63 18.75 73,216 -0.07(-0.37%)
Jul 14, 2011 19.15 19.15 18.71 18.82 62,977 -0.29(-1.52%)
Jul 13, 2011 19.11 19.20 18.87 19.11 61,437 +0.25(+1.33%)
Jul 12, 2011 18.76 19.15 18.76 18.86 36,729 +0.09(+0.48%)
Jul 11, 2011 18.84 18.98 18.70 18.77 40,289 -0.30(-1.57%)
Jul 08, 2011 18.99 19.14 18.97 19.07 34,372 -0.20(-1.04%)
Jul 07, 2011 19.10 19.43 18.96 19.27 57,929 +0.26(+1.37%)
Jul 06, 2011 18.75 19.01 18.66 19.01 53,936 +0.19(+1.01%)
Jul 05, 2011 18.91 18.91 18.65 18.82 45,065 -0.15(-0.79%)
Jul 01, 2011 18.80 19.01 18.80 18.97 81,182 +0.21(+1.12%)
Jun 30, 2011 18.71 18.90 18.60 18.76 69,164 +0.10(+0.54%)
Jun 29, 2011 18.75 18.75 18.41 18.66 45,273 +0.00(+0.00%)
Jun 28, 2011 18.65 18.77 18.45 18.66 73,748 +0.02(+0.11%)
Jun 27, 2011 18.44 18.65 18.28 18.64 52,566 +0.37(+2.03%)
Jun 24, 2011 18.45 18.50 18.04 18.27 329,233 -0.12(-0.65%)
Jun 23, 2011 18.23 18.48 18.08 18.39 46,068 +0.00(+0.00%)
Jun 22, 2011 18.84 18.91 18.38 18.39 47,102 -0.54(-2.85%)
Jun 21, 2011 18.67 19.01 18.67 18.93 62,773 +0.08(+0.42%)
Jun 20, 2011 18.86 18.97 18.56 18.85 54,673 +0.23(+1.24%)
Jun 17, 2011 18.67 19.00 18.40 18.62 134,183 +0.07(+0.38%)
Jun 16, 2011 18.09 18.61 18.09 18.55 58,717 +0.45(+2.49%)
Jun 15, 2011 18.36 18.44 18.03 18.10 58,007 -0.45(-2.43%)
Jun 14, 2011 18.40 18.62 18.36 18.55 56,630 +0.28(+1.53%)
Jun 13, 2011 18.24 18.43 18.10 18.27 55,037 +0.14(+0.77%)
Jun 10, 2011 18.15 18.34 17.85 18.13 76,188 -0.15(-0.82%)
Jun 09, 2011 18.39 18.42 18.14 18.28 78,760 +0.02(+0.11%)
Jun 08, 2011 18.22 18.51 18.22 18.26 77,555 -0.04(-0.22%)
Jun 07, 2011 18.46 18.55 18.26 18.30 47,962 +0.05(+0.27%)
Jun 06, 2011 18.39 18.67 18.07 18.25 72,524 -0.06(-0.33%)
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.