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 (%)
Sep 30, 2004 36.04 36.90 36.04 36.52 32,900 -0.08(-0.22%)
Sep 29, 2004 35.88 36.60 35.74 36.60 17,100 +0.11(+0.30%)
Sep 28, 2004 36.29 36.49 35.69 36.49 16,100 +0.86(+2.41%)
Sep 27, 2004 35.97 36.07 35.60 35.63 19,800 -0.34(-0.95%)
Sep 24, 2004 35.95 36.42 35.94 35.97 14,600 +0.03(+0.08%)
Sep 23, 2004 36.01 36.39 35.94 35.94 21,000 -0.06(-0.17%)
Sep 22, 2004 36.40 36.89 36.00 36.00 36,900 -1.08(-2.91%)
Sep 21, 2004 36.04 37.08 36.04 37.08 12,900 +0.71(+1.95%)
Sep 20, 2004 36.01 37.05 36.01 36.37 15,500 +0.04(+0.11%)
Sep 17, 2004 36.86 37.70 36.33 36.33 95,500 -0.51(-1.38%)
Sep 16, 2004 36.84 36.84 36.29 36.84 26,500 +0.27(+0.74%)
Sep 15, 2004 36.43 36.85 36.34 36.57 17,400 -0.28(-0.76%)
Sep 14, 2004 36.71 37.11 36.45 36.85 17,700 -0.15(-0.41%)
Sep 13, 2004 37.10 37.10 36.53 37.00 33,300 -0.09(-0.24%)
Sep 10, 2004 36.55 37.09 36.35 37.09 18,200 +0.21(+0.57%)
Sep 09, 2004 36.24 36.89 35.66 36.88 31,700 +0.91(+2.53%)
Sep 08, 2004 35.74 36.25 35.74 35.97 46,000 +0.17(+0.47%)
Sep 07, 2004 35.91 36.25 35.35 35.80 31,300 +0.35(+0.99%)
Sep 03, 2004 35.40 35.75 35.17 35.45 37,900 +0.12(+0.34%)
Sep 02, 2004 34.95 35.35 34.42 35.33 94,300 +0.73(+2.11%)
Sep 01, 2004 34.75 35.60 34.23 34.60 66,700 +0.29(+0.85%)
Aug 31, 2004 34.64 34.75 33.98 34.31 22,100 +0.10(+0.29%)
Aug 30, 2004 34.34 34.75 34.17 34.21 13,900 -0.34(-0.98%)
Aug 27, 2004 34.22 34.83 34.22 34.55 7,900 -0.04(-0.12%)
Aug 26, 2004 34.73 34.80 34.38 34.59 17,400 -0.17(-0.49%)
Aug 25, 2004 34.03 34.76 34.03 34.76 20,300 +0.20(+0.58%)
Aug 24, 2004 34.71 34.82 33.91 34.56 24,600 +0.45(+1.32%)
Aug 23, 2004 34.57 34.73 34.11 34.11 15,673 -0.62(-1.79%)
Aug 20, 2004 34.05 34.74 33.50 34.73 34,600 +0.95(+2.81%)
Aug 19, 2004 33.67 34.49 33.67 33.78 18,900 -0.29(-0.85%)
Aug 18, 2004 33.07 34.50 33.06 34.07 23,496 +0.34(+1.01%)
Aug 17, 2004 34.49 34.49 33.67 33.73 5,800 -0.26(-0.76%)
Aug 16, 2004 33.55 33.99 33.54 33.99 19,300 +0.54(+1.61%)
Aug 13, 2004 33.73 33.73 33.03 33.45 14,800 +0.36(+1.09%)
Aug 12, 2004 33.16 33.80 33.03 33.09 44,100 -0.69(-2.04%)
Aug 11, 2004 33.65 33.98 33.35 33.78 21,300 -0.31(-0.91%)
Aug 10, 2004 33.32 34.09 33.32 34.09 28,300 +0.99(+2.99%)
Aug 09, 2004 33.51 33.84 33.10 33.10 27,300 -0.40(-1.19%)
Aug 06, 2004 33.80 34.24 33.50 33.50 54,900 -0.40(-1.18%)
Aug 05, 2004 34.20 34.66 33.87 33.90 46,700 -0.27(-0.79%)
Aug 04, 2004 34.03 34.76 34.03 34.17 34,000 -0.05(-0.15%)
Aug 03, 2004 34.33 34.94 34.11 34.22 35,500 -0.10(-0.29%)
Aug 02, 2004 34.28 34.93 34.06 34.32 58,400 -0.22(-0.64%)
Jul 30, 2004 35.06 35.11 34.47 34.54 22,800 -0.44(-1.26%)
Jul 29, 2004 35.02 35.37 34.26 34.98 21,400 +0.39(+1.13%)
Jul 28, 2004 34.43 35.03 34.19 34.59 19,400 -0.44(-1.26%)
Jul 27, 2004 34.15 35.09 34.15 35.03 24,000 +0.88(+2.58%)
Jul 26, 2004 34.66 34.77 34.03 34.15 28,700 -0.35(-1.01%)
Jul 23, 2004 35.69 35.69 34.50 34.50 19,300 -0.33(-0.95%)
Jul 22, 2004 36.06 36.06 34.56 34.83 38,500 -0.27(-0.77%)
Jul 21, 2004 36.34 36.50 35.10 35.10 49,300 -1.24(-3.41%)
Jul 20, 2004 35.88 36.41 35.46 36.34 40,200 +0.63(+1.76%)
Jul 19, 2004 35.35 36.00 35.12 35.71 25,500 +0.49(+1.39%)
Jul 16, 2004 35.86 36.13 35.22 35.22 28,400 -0.70(-1.95%)
Jul 15, 2004 35.28 36.21 35.28 35.92 30,200 +0.16(+0.45%)
Jul 14, 2004 35.50 36.52 35.50 35.76 24,300 -0.37(-1.02%)
Jul 13, 2004 35.71 36.33 35.58 36.13 20,900 +0.36(+1.01%)
Jul 12, 2004 35.08 36.41 35.08 35.77 35,900 +0.67(+1.91%)
Jul 09, 2004 35.42 35.57 35.10 35.10 19,500 -0.30(-0.85%)
Jul 08, 2004 36.07 36.50 35.39 35.40 40,500 -1.03(-2.83%)
Jul 07, 2004 36.03 36.73 35.98 36.43 20,200 +0.40(+1.11%)
Jul 06, 2004 36.31 36.79 35.91 36.03 42,700 -0.81(-2.20%)
Jul 02, 2004 36.22 36.84 36.00 36.84 15,800 +0.42(+1.15%)
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.