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 (%)
Dec 31, 2002 32.52 32.76 32.00 32.15 47,900 -0.20(-0.62%)
Dec 30, 2002 32.45 32.86 32.15 32.35 37,000 -0.22(-0.68%)
Dec 27, 2002 32.87 33.12 32.13 32.57 24,100 -0.01(-0.03%)
Dec 26, 2002 33.12 33.12 32.21 32.58 23,200 -0.37(-1.12%)
Dec 24, 2002 33.12 33.12 32.96 32.95 5,700 -0.04(-0.12%)
Dec 23, 2002 30.84 33.12 30.78 32.99 27,800 +0.58(+1.79%)
Dec 20, 2002 30.84 32.70 30.78 32.41 64,900 +0.86(+2.73%)
Dec 19, 2002 31.83 31.83 31.16 31.55 12,200 +0.32(+1.02%)
Dec 18, 2002 32.30 32.44 31.23 31.23 25,200 -0.98(-3.04%)
Dec 17, 2002 32.50 32.50 31.58 32.21 10,600 -0.14(-0.43%)
Dec 16, 2002 31.84 32.35 31.24 32.35 18,000 +1.10(+3.52%)
Dec 13, 2002 31.25 31.60 30.83 31.25 38,100 +0.03(+0.10%)
Dec 12, 2002 31.55 32.05 30.80 31.22 23,000 -0.23(-0.73%)
Dec 11, 2002 31.05 31.46 30.78 31.45 11,600 +0.65(+2.11%)
Dec 10, 2002 30.56 31.38 30.50 30.80 20,500 +0.24(+0.78%)
Dec 09, 2002 30.75 31.27 30.53 30.56 36,400 -0.91(-2.89%)
Dec 06, 2002 30.77 31.65 30.77 31.47 12,600 +0.58(+1.88%)
Dec 05, 2002 30.90 31.03 30.67 30.89 13,500 -0.36(-1.15%)
Dec 04, 2002 31.01 31.25 30.00 31.25 29,800 +0.15(+0.48%)
Dec 03, 2002 31.95 31.95 31.10 31.10 15,000 -0.60(-1.89%)
Dec 02, 2002 32.83 33.44 31.25 31.70 27,400 -1.13(-3.44%)
Nov 29, 2002 32.79 33.44 32.79 32.83 21,900 -0.45(-1.35%)
Nov 27, 2002 32.22 33.32 31.75 33.28 26,200 +1.17(+3.64%)
Nov 26, 2002 33.24 33.24 31.85 32.11 33,200 -1.14(-3.43%)
Nov 25, 2002 32.75 33.25 32.50 33.25 15,600 +0.55(+1.68%)
Nov 22, 2002 31.34 33.20 31.24 32.70 27,800 +0.35(+1.08%)
Nov 21, 2002 31.41 34.00 31.41 32.35 52,000 +0.91(+2.89%)
Nov 20, 2002 31.11 31.58 31.00 31.44 33,200 +0.10(+0.32%)
Nov 19, 2002 29.75 32.04 29.75 31.34 54,600 +1.34(+4.47%)
Nov 18, 2002 30.29 30.31 29.76 30.00 24,700 -0.07(-0.23%)
Nov 15, 2002 30.07 30.30 30.01 30.07 10,000 -0.13(-0.43%)
Nov 14, 2002 29.95 30.86 29.95 30.20 42,500 +0.28(+0.94%)
Nov 13, 2002 29.89 30.25 29.55 29.92 25,500 -0.08(-0.27%)
Nov 12, 2002 28.69 30.13 28.65 30.00 69,200 +1.53(+5.37%)
Nov 11, 2002 29.00 29.15 28.36 28.47 41,800 -0.45(-1.56%)
Nov 08, 2002 29.00 29.00 28.76 28.92 69,900 -0.07(-0.24%)
Nov 07, 2002 29.10 29.22 28.87 28.99 57,800 +0.23(+0.80%)
Nov 06, 2002 28.60 29.00 28.50 28.76 59,000 +0.19(+0.67%)
Nov 05, 2002 28.26 28.57 28.00 28.57 22,800 +0.31(+1.10%)
Nov 04, 2002 28.16 28.70 27.90 28.26 31,300 +0.14(+0.50%)
Nov 01, 2002 26.77 28.12 26.77 28.12 39,800 +1.35(+5.04%)
Oct 31, 2002 26.50 27.00 26.10 26.77 206,300 +0.07(+0.26%)
Oct 30, 2002 27.55 27.66 26.50 26.70 84,400 -0.60(-2.20%)
Oct 29, 2002 28.89 28.89 26.99 27.30 78,400 -1.78(-6.12%)
Oct 28, 2002 29.89 30.10 28.84 29.08 18,500 -0.81(-2.71%)
Oct 25, 2002 27.75 30.00 27.75 29.89 20,463 +1.98(+7.09%)
Oct 24, 2002 29.50 29.75 27.91 27.91 10,497 -1.58(-5.36%)
Oct 23, 2002 28.26 29.50 27.90 29.49 14,920 +0.99(+3.47%)
Oct 22, 2002 29.00 29.31 28.15 28.50 33,400 -0.49(-1.69%)
Oct 21, 2002 28.86 29.00 28.69 28.99 7,500 +0.00(+0.00%)
Oct 18, 2002 28.40 29.00 28.40 28.99 6,500 +0.29(+1.01%)
Oct 17, 2002 28.00 29.00 27.94 28.70 14,524 +1.12(+4.06%)
Oct 16, 2002 29.14 29.14 27.50 27.58 17,724 -1.56(-5.35%)
Oct 15, 2002 28.01 29.89 28.01 29.14 24,700 +1.17(+4.18%)
Oct 14, 2002 28.50 28.84 27.85 27.97 14,400 -0.80(-2.78%)
Oct 11, 2002 27.04 28.96 27.04 28.77 10,900 +0.81(+2.90%)
Oct 10, 2002 26.76 27.96 26.76 27.96 9,500 +1.21(+4.52%)
Oct 09, 2002 26.99 27.18 26.75 26.75 28,800 -0.08(-0.30%)
Oct 08, 2002 27.02 27.50 26.69 26.83 14,200 -0.07(-0.26%)
Oct 07, 2002 27.72 27.72 26.90 26.90 10,100 -1.26(-4.47%)
Oct 04, 2002 29.25 29.25 27.25 28.16 23,825 -0.91(-3.14%)
Oct 03, 2002 29.48 29.49 29.07 29.07 240,000 -0.15(-0.51%)
Oct 02, 2002 29.18 29.50 29.01 29.22 9,660 +0.04(+0.14%)
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.