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 (%)
Apr 30, 2007 27.91 27.91 26.71 26.73 98,530 -0.77(-2.80%)
Apr 27, 2007 27.88 27.95 27.47 27.50 91,670 -0.39(-1.40%)
Apr 26, 2007 28.06 28.18 27.81 27.89 77,343 -0.24(-0.85%)
Apr 25, 2007 28.26 28.42 28.01 28.13 72,892 -0.04(-0.14%)
Apr 24, 2007 28.06 28.36 27.86 28.17 113,509 +0.06(+0.21%)
Apr 23, 2007 28.88 28.89 28.09 28.11 71,476 -0.75(-2.60%)
Apr 20, 2007 28.88 29.14 28.69 28.86 92,870 +0.42(+1.48%)
Apr 19, 2007 28.75 29.82 28.33 28.44 103,287 -0.50(-1.73%)
Apr 18, 2007 29.77 29.94 28.94 28.94 182,624 -0.83(-2.79%)
Apr 17, 2007 30.40 30.50 29.50 29.77 190,816 -0.64(-2.10%)
Apr 16, 2007 30.41 30.94 30.24 30.41 286,074 +0.08(+0.26%)
Apr 13, 2007 29.99 30.33 29.85 30.33 207,195 +0.39(+1.30%)
Apr 12, 2007 29.48 29.98 29.38 29.94 53,486 +0.43(+1.46%)
Apr 11, 2007 30.23 30.23 29.37 29.51 42,845 -0.65(-2.16%)
Apr 10, 2007 29.91 30.25 29.91 30.16 48,669 +0.33(+1.11%)
Apr 09, 2007 30.14 30.28 29.80 29.83 52,533 -0.35(-1.16%)
Apr 05, 2007 30.29 30.34 29.97 30.18 55,821 -0.07(-0.23%)
Apr 04, 2007 30.49 30.49 30.10 30.25 54,687 +0.06(+0.20%)
Apr 03, 2007 29.89 30.55 29.89 30.19 61,292 +0.40(+1.34%)
Apr 02, 2007 29.79 29.94 29.31 29.79 151,331 +0.00(+0.00%)
Mar 30, 2007 29.67 29.80 29.33 29.79 97,811 +0.25(+0.85%)
Mar 29, 2007 29.34 29.55 29.11 29.54 46,291 +0.31(+1.06%)
Mar 28, 2007 29.47 29.56 29.13 29.23 198,842 -0.38(-1.28%)
Mar 27, 2007 29.98 29.98 29.51 29.61 38,903 -0.41(-1.37%)
Mar 26, 2007 30.23 30.23 29.66 30.02 41,047 -0.05(-0.17%)
Mar 23, 2007 30.10 30.27 29.93 30.07 39,933 -0.10(-0.33%)
Mar 22, 2007 30.19 30.27 29.92 30.17 64,090 +0.07(+0.23%)
Mar 21, 2007 29.34 30.10 29.30 30.10 80,808 +0.67(+2.28%)
Mar 20, 2007 29.02 29.44 28.88 29.43 53,366 +0.48(+1.66%)
Mar 19, 2007 28.87 29.33 28.70 28.95 80,101 +0.31(+1.08%)
Mar 16, 2007 28.50 29.10 28.39 28.64 246,991 +0.13(+0.46%)
Mar 15, 2007 28.24 28.57 28.19 28.51 87,988 +0.34(+1.21%)
Mar 14, 2007 27.58 28.19 27.29 28.17 53,368 +0.53(+1.92%)
Mar 13, 2007 29.00 28.95 27.64 27.64 114,782 -1.36(-4.69%)
Mar 12, 2007 28.53 29.03 28.42 29.00 48,345 +0.53(+1.86%)
Mar 09, 2007 28.52 28.59 28.14 28.47 32,697 +0.16(+0.57%)
Mar 08, 2007 28.49 29.15 28.20 28.31 40,958 -0.01(-0.04%)
Mar 07, 2007 28.74 28.83 28.03 28.32 53,373 -0.50(-1.73%)
Mar 06, 2007 27.85 28.95 27.85 28.82 66,545 +0.92(+3.30%)
Mar 05, 2007 28.27 28.69 27.89 27.90 87,714 -0.52(-1.83%)
Mar 02, 2007 28.64 28.87 28.34 28.42 93,155 -0.42(-1.46%)
Mar 01, 2007 28.58 29.21 28.31 28.84 51,867 -0.16(-0.55%)
Feb 28, 2007 29.17 29.53 28.73 29.00 96,869 -0.19(-0.65%)
Feb 27, 2007 29.85 29.89 29.10 29.19 121,455 -0.96(-3.18%)
Feb 26, 2007 30.46 30.46 29.71 30.15 81,393 -0.16(-0.53%)
Feb 23, 2007 30.46 30.72 30.21 30.31 52,718 -0.32(-1.04%)
Feb 22, 2007 30.71 30.72 30.22 30.63 57,628 +0.01(+0.03%)
Feb 21, 2007 30.80 30.81 30.50 30.62 53,835 -0.26(-0.84%)
Feb 20, 2007 30.34 30.93 30.14 30.88 36,750 +0.40(+1.31%)
Feb 16, 2007 30.56 30.63 30.15 30.48 47,189 -0.08(-0.26%)
Feb 15, 2007 30.67 30.81 30.49 30.56 35,956 -0.20(-0.65%)
Feb 14, 2007 30.93 31.01 30.66 30.76 68,314 -0.04(-0.13%)
Feb 13, 2007 30.58 30.88 30.58 30.80 76,995 +0.22(+0.72%)
Feb 12, 2007 30.17 30.62 30.01 30.58 80,916 +0.25(+0.82%)
Feb 09, 2007 30.44 30.61 30.15 30.33 72,307 -0.19(-0.62%)
Feb 08, 2007 30.49 30.55 30.32 30.52 60,793 +0.08(+0.26%)
Feb 07, 2007 30.35 30.50 30.13 30.44 63,068 +0.14(+0.46%)
Feb 06, 2007 30.10 30.37 29.94 30.30 132,896 +0.20(+0.66%)
Feb 05, 2007 30.20 30.25 29.94 30.10 144,910 -0.02(-0.07%)
Feb 02, 2007 29.97 30.25 29.92 30.12 72,792 +0.06(+0.20%)
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.