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, 2008 30.07 32.00 29.45 31.14 122,718 +0.14(+0.45%)
Sep 29, 2008 30.61 34.99 14.62 31.00 74,678 -1.48(-4.56%)
Sep 26, 2008 32.04 32.98 30.73 32.48 86,765 -0.13(-0.40%)
Sep 25, 2008 31.60 32.94 31.60 32.61 101,492 +0.13(+0.40%)
Sep 24, 2008 33.71 34.50 32.01 32.48 60,058 -1.58(-4.64%)
Sep 23, 2008 33.26 34.57 32.01 34.06 70,541 -0.05(-0.15%)
Sep 22, 2008 34.50 34.90 32.15 34.11 72,769 -0.89(-2.54%)
Sep 19, 2008 41.49 42.98 32.57 35.00 462,657 -0.16(-0.46%)
Sep 18, 2008 30.23 36.32 29.56 35.16 525,506 +5.74(+19.51%)
Sep 17, 2008 30.05 30.99 28.80 29.42 189,471 -1.74(-5.58%)
Sep 16, 2008 27.74 31.17 27.57 31.16 271,291 +2.56(+8.95%)
Sep 15, 2008 28.42 29.55 28.24 28.60 105,700 -0.69(-2.36%)
Sep 12, 2008 28.76 29.44 28.55 29.29 123,795 +0.33(+1.14%)
Sep 11, 2008 28.31 29.08 27.21 28.96 158,363 -0.13(-0.45%)
Sep 10, 2008 29.68 29.68 28.25 29.09 129,707 +0.15(+0.52%)
Sep 09, 2008 29.97 30.22 28.78 28.94 198,410 -1.25(-4.14%)
Sep 08, 2008 29.99 30.38 29.01 30.19 197,400 +1.61(+5.63%)
Sep 05, 2008 27.62 28.84 27.42 28.58 141,526 +0.63(+2.25%)
Sep 04, 2008 29.27 29.50 27.94 27.95 161,451 -1.68(-5.67%)
Sep 03, 2008 29.34 29.99 28.65 29.63 183,672 +0.27(+0.92%)
Sep 02, 2008 29.50 29.98 28.75 29.36 245,118 +0.53(+1.84%)
Aug 29, 2008 28.67 29.22 28.30 28.83 297,074 -0.11(-0.38%)
Aug 28, 2008 27.62 28.94 27.06 28.94 153,766 +1.55(+5.66%)
Aug 27, 2008 26.96 27.94 26.96 27.39 117,885 +0.35(+1.29%)
Aug 26, 2008 26.54 27.22 26.50 27.04 134,186 +0.46(+1.73%)
Aug 25, 2008 27.47 27.63 26.29 26.58 78,558 -1.13(-4.08%)
Aug 22, 2008 27.20 28.04 27.08 27.71 106,218 +0.76(+2.82%)
Aug 21, 2008 27.36 28.17 26.54 26.95 227,902 -0.38(-1.39%)
Aug 20, 2008 27.54 27.77 26.47 27.33 418,137 -0.12(-0.44%)
Aug 19, 2008 27.54 27.54 26.86 27.45 173,372 -0.35(-1.26%)
Aug 18, 2008 28.97 29.28 27.53 27.80 162,673 -1.16(-4.01%)
Aug 15, 2008 29.07 29.86 28.31 28.96 155,508 +0.23(+0.80%)
Aug 14, 2008 28.33 28.93 28.33 28.73 117,929 +0.05(+0.17%)
Aug 13, 2008 29.76 30.00 28.56 28.68 366,668 -1.36(-4.53%)
Aug 12, 2008 29.55 30.18 28.58 30.04 209,807 +0.26(+0.87%)
Aug 11, 2008 28.49 29.89 28.18 29.78 158,699 +1.30(+4.56%)
Aug 08, 2008 27.49 28.78 27.45 28.48 150,774 +0.86(+3.11%)
Aug 07, 2008 27.67 28.65 27.28 27.62 146,160 -0.55(-1.95%)
Aug 06, 2008 27.70 28.36 26.89 28.17 152,515 +0.34(+1.22%)
Aug 05, 2008 27.24 27.94 26.65 27.83 181,214 +1.01(+3.77%)
Aug 04, 2008 26.59 27.17 25.46 26.82 175,677 -0.13(-0.48%)
Aug 01, 2008 26.94 27.29 26.10 26.95 195,028 +0.38(+1.43%)
Jul 31, 2008 26.66 27.40 26.50 26.57 139,996 -0.58(-2.14%)
Jul 30, 2008 26.95 27.47 26.44 27.15 146,911 +0.40(+1.50%)
Jul 29, 2008 26.75 26.85 25.01 26.75 165,341 +1.61(+6.40%)
Jul 28, 2008 25.07 26.17 24.93 25.14 112,250 -0.45(-1.76%)
Jul 25, 2008 25.00 26.24 24.51 25.59 185,851 +0.81(+3.27%)
Jul 24, 2008 25.60 26.23 24.57 24.78 210,235 -1.05(-4.07%)
Jul 23, 2008 24.88 26.05 24.25 25.83 267,876 +0.85(+3.40%)
Jul 22, 2008 23.41 25.00 22.93 24.98 158,894 +1.50(+6.39%)
Jul 21, 2008 23.28 23.95 23.28 23.48 88,255 -0.02(-0.09%)
Jul 18, 2008 23.84 23.84 22.48 23.50 167,860 -0.37(-1.55%)
Jul 17, 2008 22.16 23.94 22.16 23.87 197,633 +1.89(+8.60%)
Jul 16, 2008 20.07 22.03 20.07 21.98 96,086 +1.91(+9.52%)
Jul 15, 2008 20.44 21.37 19.77 20.07 192,736 -0.71(-3.42%)
Jul 14, 2008 22.04 22.48 20.73 20.78 94,280 -1.03(-4.72%)
Jul 11, 2008 21.05 21.97 20.80 21.81 144,879 +0.53(+2.49%)
Jul 10, 2008 21.10 21.73 20.66 21.28 90,693 +0.15(+0.71%)
Jul 09, 2008 22.53 22.72 20.93 21.13 134,647 -1.44(-6.38%)
Jul 08, 2008 20.74 22.66 20.74 22.57 158,356 +1.82(+8.77%)
Jul 07, 2008 20.69 21.17 20.07 20.75 284,292 +0.22(+1.07%)
Jul 04, 2008 20.56 22.14 20.50 20.53 158,786 +0.00(+0.00%)
Jul 03, 2008 20.56 22.14 20.50 20.53 158,786 +0.00(+0.00%)
Jul 02, 2008 20.79 21.07 20.15 20.53 211,184 -0.35(-1.68%)
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.