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 29, 2016 38.34 38.75 38.19 38.46 260,514 +0.13(+0.34%)
Apr 28, 2016 38.51 38.88 38.27 38.33 141,855 -0.41(-1.06%)
Apr 27, 2016 38.52 38.80 38.31 38.74 229,013 +0.13(+0.34%)
Apr 26, 2016 38.68 38.93 38.42 38.61 299,173 +0.12(+0.31%)
Apr 25, 2016 38.73 38.73 38.19 38.49 149,218 -0.22(-0.57%)
Apr 22, 2016 38.98 38.98 38.54 38.71 348,200 +0.16(+0.42%)
Apr 21, 2016 38.73 38.77 38.42 38.55 266,704 -0.13(-0.34%)
Apr 20, 2016 37.69 38.83 37.65 38.68 443,399 +1.04(+2.76%)
Apr 19, 2016 37.29 37.70 36.87 37.64 297,591 +0.54(+1.46%)
Apr 18, 2016 36.00 37.42 36.00 37.10 314,878 +0.21(+0.57%)
Apr 15, 2016 36.65 37.00 36.52 36.89 111,939 +0.17(+0.46%)
Apr 14, 2016 36.55 37.00 36.33 36.72 212,336 +0.15(+0.41%)
Apr 13, 2016 35.80 36.60 35.80 36.57 336,738 +1.00(+2.81%)
Apr 12, 2016 35.53 35.97 35.29 35.57 257,045 +0.20(+0.57%)
Apr 11, 2016 35.19 35.81 35.15 35.37 225,927 +0.44(+1.26%)
Apr 08, 2016 34.77 35.37 34.29 34.93 166,929 +0.27(+0.78%)
Apr 07, 2016 35.53 35.53 34.43 34.66 235,743 -0.91(-2.56%)
Apr 06, 2016 35.79 35.79 35.35 35.57 215,241 -0.02(-0.06%)
Apr 05, 2016 36.04 36.12 35.58 35.59 241,732 -0.43(-1.19%)
Apr 04, 2016 35.74 36.14 35.54 36.02 391,340 +0.24(+0.67%)
Apr 01, 2016 35.52 35.89 35.25 35.78 221,349 +0.09(+0.25%)
Mar 31, 2016 36.12 36.32 35.68 35.69 231,591 -0.53(-1.46%)
Mar 30, 2016 36.02 36.45 35.59 36.22 232,671 +0.29(+0.81%)
Mar 29, 2016 35.23 36.00 35.04 35.93 242,513 +0.57(+1.61%)
Mar 28, 2016 35.59 35.80 35.18 35.36 219,022 -0.16(-0.45%)
Mar 24, 2016 35.51 35.52 35.52 35.52 140,900 -0.07(-0.20%)
Mar 23, 2016 35.87 35.94 35.54 35.59 221,597 -0.36(-1.00%)
Mar 22, 2016 35.19 36.08 35.00 35.95 275,262 +0.68(+1.93%)
Mar 21, 2016 35.36 35.50 35.07 35.27 104,786 -0.12(-0.34%)
Mar 18, 2016 35.24 35.87 35.24 35.39 309,135 +0.11(+0.31%)
Mar 17, 2016 34.59 35.40 34.31 35.28 176,499 +0.63(+1.82%)
Mar 16, 2016 34.55 34.89 34.30 34.65 245,566 -0.04(-0.12%)
Mar 15, 2016 34.80 35.04 34.26 34.69 195,621 -0.28(-0.80%)
Mar 14, 2016 35.33 35.34 34.83 34.97 287,480 -0.40(-1.13%)
Mar 11, 2016 35.47 35.55 35.11 35.37 597,543 +0.09(+0.26%)
Mar 10, 2016 35.53 35.66 35.03 35.28 401,857 -0.09(-0.25%)
Mar 09, 2016 35.84 35.84 35.22 35.37 188,946 -0.19(-0.53%)
Mar 08, 2016 35.56 35.84 35.53 35.56 198,780 -0.37(-1.03%)
Mar 07, 2016 35.64 35.93 35.43 35.93 261,024 +0.14(+0.39%)
Mar 04, 2016 35.96 36.03 35.66 35.79 319,982 -0.10(-0.28%)
Mar 03, 2016 35.56 35.99 35.35 35.89 365,901 +0.43(+1.21%)
Mar 02, 2016 34.75 35.80 34.46 35.46 650,444 +0.97(+2.81%)
Mar 01, 2016 33.97 34.74 33.88 34.49 386,349 +0.66(+1.95%)
Feb 29, 2016 34.27 34.53 33.14 33.83 610,316 -0.77(-2.23%)
Feb 26, 2016 34.26 34.76 34.00 34.60 298,757 +0.50(+1.47%)
Feb 25, 2016 33.87 34.29 33.85 34.10 364,250 +0.23(+0.68%)
Feb 24, 2016 33.35 33.97 33.06 33.87 384,947 +0.21(+0.62%)
Feb 23, 2016 33.72 33.74 33.35 33.66 646,856 -0.06(-0.18%)
Feb 22, 2016 33.46 33.74 33.41 33.72 349,861 +0.52(+1.57%)
Feb 19, 2016 33.00 33.29 32.84 33.20 376,361 +0.11(+0.33%)
Feb 18, 2016 33.00 33.20 32.79 33.09 665,314 +0.29(+0.88%)
Feb 17, 2016 33.00 33.18 32.69 32.80 345,051 -0.01(-0.03%)
Feb 16, 2016 32.55 33.19 32.25 32.81 175,989 +0.58(+1.80%)
Feb 12, 2016 31.85 32.23 32.23 32.23 461,800 +0.47(+1.48%)
Feb 11, 2016 31.58 32.13 31.30 31.76 502,331 -0.42(-1.31%)
Feb 10, 2016 32.12 32.69 32.12 32.18 478,712 +0.22(+0.69%)
Feb 09, 2016 30.43 32.07 30.43 31.96 508,574 +0.96(+3.10%)
Feb 08, 2016 30.22 31.17 30.00 31.00 368,154 +0.45(+1.47%)
Feb 05, 2016 31.40 31.77 30.55 30.55 241,572 -0.95(-3.02%)
Feb 04, 2016 31.97 32.59 31.14 31.50 210,729 -0.42(-1.32%)
Feb 03, 2016 32.07 32.21 31.05 31.92 188,356 +0.00(+0.00%)
Feb 02, 2016 31.60 32.24 31.13 31.92 259,604 -0.18(-0.56%)
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.