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 (%)
Jan 31, 2014 29.14 29.67 28.78 28.88 84,066 -0.66(-2.23%)
Jan 30, 2014 29.54 29.74 28.84 29.54 88,542 +0.17(+0.58%)
Jan 29, 2014 29.92 31.23 29.07 29.37 54,799 -0.75(-2.49%)
Jan 28, 2014 30.15 30.41 29.89 30.12 80,876 -0.12(-0.40%)
Jan 27, 2014 30.44 30.58 28.78 30.24 57,422 -0.03(-0.10%)
Jan 24, 2014 30.59 30.83 30.07 30.27 56,741 -0.60(-1.94%)
Jan 23, 2014 31.37 31.50 30.67 30.87 94,012 -0.70(-2.22%)
Jan 22, 2014 31.61 31.64 31.20 31.57 125,908 +0.06(+0.19%)
Jan 21, 2014 31.25 31.62 31.17 31.51 84,113 +0.52(+1.68%)
Jan 17, 2014 31.08 30.99 30.99 30.99 62,500 -0.04(-0.13%)
Jan 16, 2014 31.14 31.61 30.74 31.03 58,662 -0.11(-0.35%)
Jan 15, 2014 31.13 31.63 31.07 31.14 39,328 +0.01(+0.03%)
Jan 14, 2014 31.01 31.36 30.86 31.13 36,751 +0.18(+0.58%)
Jan 13, 2014 30.82 31.12 30.62 30.95 90,554 -0.01(-0.03%)
Jan 10, 2014 31.23 31.23 30.73 30.96 72,089 -0.21(-0.67%)
Jan 09, 2014 31.23 31.25 30.79 31.17 36,264 +0.03(+0.10%)
Jan 08, 2014 31.52 31.52 31.07 31.14 39,832 -0.34(-1.08%)
Jan 07, 2014 31.19 32.00 31.12 31.48 70,264 +0.42(+1.35%)
Jan 06, 2014 31.53 31.53 30.97 31.06 77,410 -0.24(-0.77%)
Jan 03, 2014 31.25 31.61 30.56 31.30 71,604 +0.03(+0.10%)
Jan 02, 2014 31.46 31.61 30.94 31.27 74,913 -0.40(-1.26%)
Dec 31, 2013 31.71 31.67 31.67 31.67 74,400 -0.08(-0.25%)
Dec 30, 2013 32.05 32.10 31.68 31.75 64,538 -0.37(-1.15%)
Dec 27, 2013 32.32 32.32 31.93 32.12 58,973 -0.07(-0.22%)
Dec 26, 2013 32.55 32.55 31.95 32.19 67,888 -0.17(-0.53%)
Dec 24, 2013 32.31 32.64 32.19 32.36 30,059 -0.01(-0.03%)
Dec 23, 2013 32.37 32.39 31.93 32.37 60,154 +0.29(+0.90%)
Dec 20, 2013 31.21 32.34 30.71 32.08 261,392 +1.01(+3.25%)
Dec 19, 2013 31.05 31.30 30.86 31.07 71,308 -0.10(-0.32%)
Dec 18, 2013 30.77 31.24 30.46 31.17 90,040 +0.53(+1.73%)
Dec 17, 2013 30.84 30.84 30.33 30.64 104,168 -0.13(-0.42%)
Dec 16, 2013 30.25 31.00 30.25 30.77 156,133 +0.38(+1.25%)
Dec 13, 2013 30.33 30.55 30.25 30.39 83,955 -0.16(-0.52%)
Dec 12, 2013 30.71 30.77 30.38 30.55 80,721 +0.10(+0.33%)
Dec 11, 2013 30.77 31.00 30.25 30.45 55,217 -0.36(-1.17%)
Dec 10, 2013 31.15 31.36 30.62 30.81 90,153 -0.29(-0.93%)
Dec 09, 2013 31.31 31.49 30.69 31.10 72,140 -0.19(-0.61%)
Dec 06, 2013 30.96 31.45 30.19 31.29 0 +0.67(+2.19%)
Dec 05, 2013 30.44 30.71 30.07 30.62 0 +0.20(+0.66%)
Dec 04, 2013 30.78 31.29 30.36 30.42 0 -0.63(-2.03%)
Dec 03, 2013 31.43 31.60 30.71 31.05 0 -0.53(-1.68%)
Dec 02, 2013 32.10 32.31 31.50 31.58 122,426 -0.44(-1.37%)
Nov 29, 2013 32.35 32.39 31.75 32.02 0 -0.11(-0.34%)
Nov 27, 2013 31.75 32.18 31.65 32.13 0 +0.50(+1.58%)
Nov 26, 2013 31.35 31.83 31.16 31.63 0 +0.35(+1.12%)
Nov 25, 2013 31.30 31.53 31.11 31.28 55,673 +0.18(+0.58%)
Nov 22, 2013 30.92 31.24 30.50 31.10 0 +0.29(+0.94%)
Nov 21, 2013 30.22 30.86 29.92 30.81 82,458 +0.83(+2.77%)
Nov 20, 2013 30.04 30.24 29.56 29.98 0 +0.11(+0.37%)
Nov 19, 2013 29.70 30.02 29.49 29.87 72,125 +0.19(+0.64%)
Nov 18, 2013 29.72 30.04 29.18 29.68 0 -0.01(-0.03%)
Nov 15, 2013 29.88 29.88 29.60 29.69 0 -0.21(-0.70%)
Nov 14, 2013 29.96 30.00 29.80 29.90 43,206 +0.01(+0.03%)
Nov 13, 2013 29.54 29.89 29.33 29.89 0 +0.25(+0.84%)
Nov 12, 2013 29.63 29.82 29.25 29.64 0 -0.01(-0.03%)
Nov 11, 2013 29.86 29.86 29.30 29.65 0 -0.18(-0.60%)
Nov 08, 2013 29.25 30.04 29.25 29.83 0 +0.56(+1.91%)
Nov 07, 2013 29.83 29.83 29.12 29.27 68,433 -0.35(-1.18%)
Nov 06, 2013 29.75 29.79 29.51 29.62 63,101 -0.04(-0.13%)
Nov 05, 2013 29.42 29.80 29.21 29.66 0 +0.17(+0.58%)
Nov 04, 2013 29.43 29.66 28.91 29.49 124,202 +0.25(+0.85%)
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.