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 (%)
Sep 30, 2003 32.40 32.40 30.54 30.95 26,402 -1.21(-3.76%)
Sep 29, 2003 31.97 33.32 31.05 32.16 30,615 +0.66(+2.10%)
Sep 26, 2003 33.24 33.24 31.50 31.50 27,601 -1.68(-5.06%)
Sep 25, 2003 33.96 33.82 33.18 33.18 29,829 -0.78(-2.30%)
Sep 24, 2003 33.41 34.25 33.41 33.96 21,315 +0.31(+0.92%)
Sep 23, 2003 33.82 34.44 33.31 33.65 23,471 -0.27(-0.80%)
Sep 22, 2003 33.00 34.10 32.41 33.92 30,802 +0.31(+0.92%)
Sep 19, 2003 32.17 34.50 32.17 33.61 58,298 +0.63(+1.91%)
Sep 18, 2003 32.84 33.20 32.35 32.98 22,802 +0.40(+1.23%)
Sep 17, 2003 32.76 33.49 32.57 32.58 10,800 -0.33(-1.00%)
Sep 16, 2003 32.36 32.91 32.27 32.91 20,100 +0.80(+2.49%)
Sep 15, 2003 31.83 33.75 31.45 32.11 19,800 -1.19(-3.57%)
Sep 12, 2003 31.37 33.46 31.35 33.30 27,900 +1.29(+4.03%)
Sep 11, 2003 31.45 32.09 31.20 32.01 22,700 +0.51(+1.62%)
Sep 10, 2003 32.77 33.02 31.26 31.50 36,100 -1.67(-5.03%)
Sep 09, 2003 33.49 33.74 33.03 33.17 24,300 -0.28(-0.84%)
Sep 08, 2003 33.05 33.45 32.18 33.45 37,300 +0.70(+2.14%)
Sep 05, 2003 33.10 34.41 31.45 32.75 49,114 -1.28(-3.76%)
Sep 04, 2003 33.25 34.46 33.03 34.03 23,300 +0.15(+0.44%)
Sep 03, 2003 33.50 34.71 32.25 33.88 78,600 +0.03(+0.09%)
Sep 02, 2003 33.16 33.86 31.91 33.85 28,100 +0.74(+2.23%)
Aug 29, 2003 32.92 33.38 32.27 33.11 38,300 +0.09(+0.27%)
Aug 28, 2003 33.00 33.22 32.59 33.02 21,600 +0.02(+0.06%)
Aug 27, 2003 32.34 33.00 31.78 33.00 16,500 +0.75(+2.33%)
Aug 26, 2003 31.58 32.25 30.60 32.25 27,300 +0.89(+2.84%)
Aug 25, 2003 31.18 31.36 30.60 31.36 17,300 +0.28(+0.90%)
Aug 22, 2003 32.78 32.78 31.08 31.08 28,300 -1.54(-4.72%)
Aug 21, 2003 32.10 32.75 32.00 32.62 20,200 +0.67(+2.10%)
Aug 20, 2003 31.76 32.10 31.58 31.95 26,500 -0.15(-0.47%)
Aug 19, 2003 31.00 32.13 30.84 32.10 31,000 +1.12(+3.62%)
Aug 18, 2003 30.23 30.98 30.08 30.98 22,200 +0.88(+2.92%)
Aug 15, 2003 30.50 30.70 29.95 30.10 10,700 -0.40(-1.31%)
Aug 14, 2003 29.95 30.50 29.90 30.50 25,600 +0.51(+1.70%)
Aug 13, 2003 30.25 30.25 29.75 29.99 14,400 -0.06(-0.20%)
Aug 12, 2003 29.68 30.49 29.32 30.05 43,500 +0.56(+1.90%)
Aug 11, 2003 29.69 29.69 29.30 29.49 18,300 +0.19(+0.65%)
Aug 08, 2003 29.28 29.48 29.26 29.30 13,900 +0.04(+0.14%)
Aug 07, 2003 29.29 29.68 29.26 29.26 10,800 -0.03(-0.10%)
Aug 06, 2003 29.14 29.68 29.05 29.29 27,200 +0.17(+0.58%)
Aug 05, 2003 29.51 29.97 29.05 29.12 35,600 -0.49(-1.65%)
Aug 04, 2003 29.70 30.10 29.51 29.61 16,800 -0.24(-0.80%)
Aug 01, 2003 31.12 31.12 29.59 29.85 27,054 -1.34(-4.30%)
Jul 31, 2003 31.09 31.27 30.17 31.19 14,000 +0.09(+0.29%)
Jul 30, 2003 30.76 31.59 30.76 31.10 9,900 -0.28(-0.89%)
Jul 29, 2003 31.59 31.59 30.84 31.38 9,100 +0.23(+0.74%)
Jul 28, 2003 30.01 31.57 30.01 31.15 15,900 +0.34(+1.10%)
Jul 25, 2003 30.90 31.25 30.00 30.81 17,200 -0.35(-1.12%)
Jul 24, 2003 30.40 31.47 30.39 31.16 45,500 +0.88(+2.91%)
Jul 23, 2003 30.68 31.12 30.22 30.28 17,700 -0.51(-1.66%)
Jul 22, 2003 31.49 31.49 30.01 30.79 20,500 -0.31(-1.00%)
Jul 21, 2003 32.10 32.71 30.55 31.10 33,700 -1.57(-4.81%)
Jul 18, 2003 32.75 33.20 32.35 32.67 25,500 -0.06(-0.19%)
Jul 17, 2003 32.50 33.09 32.35 32.73 37,200 -0.15(-0.45%)
Jul 16, 2003 32.74 32.97 32.29 32.88 18,300 +0.06(+0.18%)
Jul 15, 2003 32.72 32.98 32.21 32.82 12,100 +0.37(+1.14%)
Jul 14, 2003 32.99 32.99 32.12 32.45 17,800 -0.06(-0.18%)
Jul 11, 2003 32.50 32.74 32.00 32.51 14,000 +0.39(+1.21%)
Jul 10, 2003 33.00 33.00 32.00 32.12 23,400 -0.49(-1.50%)
Jul 09, 2003 32.84 33.44 32.36 32.61 61,300 -0.26(-0.79%)
Jul 08, 2003 31.69 32.99 31.52 32.87 45,000 +1.52(+4.85%)
Jul 07, 2003 31.37 31.87 31.00 31.35 46,100 +0.60(+1.95%)
Jul 03, 2003 29.80 31.00 29.80 30.75 12,300 -0.10(-0.32%)
Jul 02, 2003 30.48 31.25 29.73 30.85 37,972 +0.66(+2.19%)
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.