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 (%)
Jun 30, 2006 30.58 30.72 30.12 30.60 139,287 -0.06(-0.20%)
Jun 29, 2006 29.36 30.66 29.25 30.66 83,700 +1.51(+5.18%)
Jun 28, 2006 29.05 29.18 28.89 29.15 65,470 +0.17(+0.59%)
Jun 27, 2006 29.27 29.35 28.85 28.98 83,270 -0.22(-0.75%)
Jun 26, 2006 28.87 29.29 28.71 29.20 52,100 +0.45(+1.57%)
Jun 23, 2006 28.85 29.00 28.56 28.75 59,446 -0.26(-0.90%)
Jun 22, 2006 29.08 29.12 28.76 29.01 40,752 -0.25(-0.85%)
Jun 21, 2006 28.75 29.40 28.67 29.26 98,299 +0.46(+1.60%)
Jun 20, 2006 28.98 29.43 28.80 28.80 74,572 -0.28(-0.96%)
Jun 19, 2006 30.15 30.15 28.92 29.08 70,377 -0.93(-3.10%)
Jun 16, 2006 30.27 30.29 29.83 30.01 336,361 -0.34(-1.12%)
Jun 15, 2006 29.72 30.44 29.66 30.35 47,117 +0.88(+2.99%)
Jun 14, 2006 29.37 29.59 29.01 29.47 81,821 +0.05(+0.17%)
Jun 13, 2006 29.52 30.00 29.25 29.42 48,305 -0.10(-0.34%)
Jun 12, 2006 29.85 30.00 29.44 29.52 42,642 -0.41(-1.37%)
Jun 09, 2006 30.12 30.37 29.91 29.93 61,933 -0.15(-0.50%)
Jun 08, 2006 29.45 30.45 29.31 30.08 90,809 +0.39(+1.31%)
Jun 07, 2006 29.18 29.91 28.98 29.69 92,775 +0.61(+2.10%)
Jun 06, 2006 28.91 29.12 28.69 29.08 109,035 +0.30(+1.04%)
Jun 05, 2006 29.45 29.50 28.68 28.78 120,632 -0.82(-2.77%)
Jun 02, 2006 29.85 29.97 29.05 29.60 53,031 -0.21(-0.70%)
Jun 01, 2006 29.36 29.92 28.97 29.81 65,528 +0.60(+2.05%)
May 31, 2006 28.75 29.26 28.68 29.21 87,935 +0.38(+1.32%)
May 30, 2006 29.25 29.35 28.79 28.83 96,990 -0.53(-1.81%)
May 26, 2006 29.67 29.78 29.25 29.36 44,326 -0.19(-0.64%)
May 25, 2006 29.79 29.79 29.20 29.55 56,876 -0.01(-0.03%)
May 24, 2006 28.97 29.67 28.68 29.56 123,146 +0.57(+1.97%)
May 23, 2006 29.84 29.98 28.94 28.99 70,357 -0.64(-2.16%)
May 22, 2006 29.28 29.96 28.96 29.63 62,011 +0.08(+0.27%)
May 19, 2006 28.80 29.71 28.80 29.55 79,378 +0.63(+2.18%)
May 18, 2006 29.03 29.32 28.87 28.92 41,392 -0.16(-0.55%)
May 17, 2006 28.86 29.24 28.66 29.08 98,619 -0.08(-0.27%)
May 16, 2006 29.12 29.40 28.97 29.16 36,804 +0.15(+0.52%)
May 15, 2006 28.65 29.31 28.65 29.01 79,620 +0.11(+0.38%)
May 12, 2006 28.89 29.10 28.79 28.90 115,293 +0.06(+0.21%)
May 11, 2006 29.22 29.38 28.81 28.84 75,082 -0.53(-1.80%)
May 10, 2006 29.50 29.69 29.22 29.37 20,549 -0.26(-0.88%)
May 09, 2006 29.85 30.10 29.53 29.63 34,397 -0.40(-1.33%)
May 08, 2006 30.35 30.50 29.62 30.03 30,795 -0.32(-1.05%)
May 05, 2006 29.94 30.56 29.94 30.35 45,308 +0.39(+1.30%)
May 04, 2006 29.59 30.14 29.59 29.96 42,779 +0.21(+0.71%)
May 03, 2006 29.60 29.90 29.41 29.75 77,774 +0.30(+1.02%)
May 02, 2006 29.10 29.50 29.00 29.45 69,267 +0.35(+1.20%)
May 01, 2006 29.10 29.47 28.93 29.10 56,114 -0.01(-0.03%)
Apr 28, 2006 28.87 29.42 28.87 29.11 51,300 +0.04(+0.14%)
Apr 27, 2006 29.12 29.80 28.98 29.07 50,119 -0.27(-0.92%)
Apr 26, 2006 29.03 29.48 29.03 29.34 38,028 +0.29(+1.00%)
Apr 25, 2006 29.19 29.25 28.88 29.05 73,304 -0.25(-0.85%)
Apr 24, 2006 29.62 30.40 29.25 29.30 76,998 -0.44(-1.48%)
Apr 21, 2006 30.68 30.68 29.56 29.74 71,437 -0.51(-1.69%)
Apr 20, 2006 30.84 30.84 30.13 30.25 33,341 -0.74(-2.39%)
Apr 19, 2006 30.96 31.15 30.25 30.99 169,292 +0.11(+0.36%)
Apr 18, 2006 29.92 30.88 29.47 30.88 171,046 +0.96(+3.21%)
Apr 17, 2006 30.75 31.06 29.69 29.92 38,912 -1.15(-3.70%)
Apr 13, 2006 30.90 31.34 30.77 31.07 18,953 +0.17(+0.55%)
Apr 12, 2006 30.84 31.06 30.65 30.90 68,060 +0.06(+0.19%)
Apr 11, 2006 31.51 31.74 30.74 30.84 34,682 -0.78(-2.47%)
Apr 10, 2006 31.29 31.97 31.25 31.62 97,904 +0.22(+0.70%)
Apr 07, 2006 32.11 32.21 31.34 31.40 92,612 -0.62(-1.94%)
Apr 06, 2006 32.11 32.12 31.51 32.02 103,247 +0.08(+0.25%)
Apr 05, 2006 32.14 32.14 31.73 31.94 47,975 -0.20(-0.62%)
Apr 04, 2006 32.06 32.37 31.87 32.14 44,149 +0.08(+0.25%)
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.