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, 2013 27.57 28.15 27.55 27.92 0 +0.12(+0.43%)
Sep 27, 2013 27.64 28.13 27.64 27.80 0 -0.09(-0.32%)
Sep 26, 2013 28.07 28.25 27.62 27.89 92,065 -0.16(-0.57%)
Sep 25, 2013 27.90 28.47 27.87 28.05 62,395 +0.27(+0.97%)
Sep 24, 2013 28.09 28.32 27.76 27.78 118,393 -0.24(-0.86%)
Sep 23, 2013 27.79 28.05 27.43 28.02 84,279 +0.15(+0.54%)
Sep 20, 2013 27.30 28.23 27.11 27.87 0 +0.67(+2.46%)
Sep 19, 2013 27.52 27.57 26.98 27.20 72,906 -0.28(-1.02%)
Sep 18, 2013 27.80 27.88 27.33 27.48 0 -0.51(-1.82%)
Sep 17, 2013 27.67 28.00 27.50 27.99 0 +0.32(+1.16%)
Sep 16, 2013 28.48 28.28 27.61 27.67 0 -0.61(-2.16%)
Sep 13, 2013 27.51 28.52 27.15 28.28 0 +1.00(+3.67%)
Sep 12, 2013 27.01 27.59 26.66 27.28 0 +0.01(+0.04%)
Sep 11, 2013 27.38 27.51 27.25 27.27 0 -0.25(-0.91%)
Sep 10, 2013 27.46 27.52 27.02 27.52 61,757 +0.23(+0.84%)
Sep 09, 2013 27.29 27.39 26.89 27.29 0 +0.19(+0.70%)
Sep 06, 2013 27.32 27.38 26.65 27.10 0 -0.03(-0.11%)
Sep 05, 2013 26.53 27.47 26.53 27.13 0 +0.22(+0.82%)
Sep 04, 2013 27.17 27.25 26.78 26.91 0 -0.36(-1.32%)
Sep 03, 2013 27.59 27.98 26.94 27.27 0 +0.03(+0.11%)
Aug 30, 2013 27.63 27.63 27.20 27.24 0 -0.48(-1.73%)
Aug 29, 2013 27.33 28.07 27.33 27.72 27,269 +0.39(+1.43%)
Aug 28, 2013 27.33 28.73 27.20 27.33 0 +0.08(+0.29%)
Aug 27, 2013 27.72 28.62 27.21 27.25 44,710 -0.90(-3.20%)
Aug 26, 2013 28.47 28.53 28.09 28.15 0 -0.16(-0.57%)
Aug 23, 2013 28.57 28.57 28.05 28.31 0 -0.26(-0.91%)
Aug 22, 2013 28.38 28.78 28.29 28.57 19,164 +0.28(+0.99%)
Aug 21, 2013 28.66 28.76 28.11 28.29 0 -0.39(-1.36%)
Aug 20, 2013 28.05 28.94 27.98 28.68 31,658 +0.75(+2.69%)
Aug 19, 2013 27.85 28.45 27.85 27.93 34,970 +0.03(+0.11%)
Aug 16, 2013 27.77 28.50 27.77 27.90 0 -0.05(-0.18%)
Aug 15, 2013 28.64 28.87 27.87 27.95 57,238 -0.95(-3.29%)
Aug 14, 2013 29.08 29.16 28.85 28.90 19,467 -0.23(-0.79%)
Aug 13, 2013 29.04 29.42 28.55 29.13 22,415 +0.07(+0.24%)
Aug 12, 2013 29.00 29.17 28.89 29.06 40,684 -0.20(-0.68%)
Aug 09, 2013 29.47 29.49 29.10 29.26 22,575 -0.38(-1.28%)
Aug 08, 2013 29.81 30.07 29.52 29.64 21,959 -0.07(-0.24%)
Aug 07, 2013 29.76 30.08 29.60 29.71 19,400 -0.23(-0.77%)
Aug 06, 2013 30.06 30.29 29.68 29.94 17,889 -0.12(-0.40%)
Aug 05, 2013 30.01 30.15 29.71 30.06 20,738 +0.08(+0.27%)
Aug 02, 2013 29.99 30.25 29.84 29.98 19,068 -0.23(-0.76%)
Aug 01, 2013 30.18 30.59 30.11 30.21 49,884 +0.35(+1.17%)
Jul 31, 2013 29.97 30.37 29.80 29.86 0 -0.24(-0.80%)
Jul 30, 2013 30.34 30.46 29.97 30.10 0 -0.06(-0.20%)
Jul 29, 2013 30.58 30.67 29.96 30.16 0 -0.51(-1.66%)
Jul 26, 2013 30.69 30.99 30.50 30.67 0 -0.36(-1.16%)
Jul 25, 2013 30.94 31.53 30.86 31.03 0 +0.12(+0.39%)
Jul 24, 2013 30.93 31.19 30.78 30.91 0 +0.21(+0.68%)
Jul 23, 2013 30.76 30.93 30.00 30.70 0 +0.15(+0.49%)
Jul 22, 2013 29.75 30.57 29.56 30.55 0 +0.65(+2.17%)
Jul 19, 2013 29.53 30.00 28.76 29.90 0 +0.24(+0.81%)
Jul 18, 2013 29.13 29.77 29.13 29.66 0 +0.54(+1.85%)
Jul 17, 2013 28.86 29.39 28.79 29.12 18,511 +0.65(+2.28%)
Jul 16, 2013 28.83 28.83 28.07 28.47 0 -0.27(-0.94%)
Jul 15, 2013 28.36 29.25 28.30 28.74 0 +0.48(+1.70%)
Jul 12, 2013 28.16 28.31 27.92 28.26 0 +0.11(+0.39%)
Jul 11, 2013 28.54 28.54 27.91 28.15 0 -0.12(-0.42%)
Jul 10, 2013 28.35 28.50 27.97 28.27 0 -0.03(-0.11%)
Jul 09, 2013 28.49 28.49 28.17 28.30 0 -0.11(-0.39%)
Jul 08, 2013 28.60 28.84 28.35 28.41 0 -0.18(-0.63%)
Jul 05, 2013 27.96 28.64 27.83 28.59 0 +1.22(+4.46%)
Jul 03, 2013 27.06 27.64 27.00 27.37 0 +0.33(+1.22%)
Jul 02, 2013 26.71 27.15 26.71 27.04 0 +0.42(+1.58%)
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.