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 28, 2018 53.84 54.11 53.34 53.40 600,200 -0.66(-1.22%)
Sep 27, 2018 55.08 55.30 53.95 54.06 416,169 -0.90(-1.64%)
Sep 26, 2018 56.02 56.14 54.85 54.96 303,042 -1.02(-1.82%)
Sep 25, 2018 56.07 56.28 54.94 55.98 215,973 +0.16(+0.29%)
Sep 24, 2018 56.64 56.83 55.27 55.82 228,069 -0.79(-1.40%)
Sep 21, 2018 56.55 57.07 56.28 56.61 748,700 -0.12(-0.21%)
Sep 20, 2018 55.31 56.74 55.31 56.73 328,893 +1.75(+3.18%)
Sep 19, 2018 54.64 55.56 54.53 54.98 273,341 +0.37(+0.68%)
Sep 18, 2018 54.78 54.80 54.51 54.61 193,400 -0.16(-0.29%)
Sep 17, 2018 55.66 55.66 54.47 54.77 227,542 -0.71(-1.28%)
Sep 14, 2018 54.61 55.64 54.17 55.48 253,400 +0.96(+1.76%)
Sep 13, 2018 55.33 55.40 54.20 54.52 186,793 -0.52(-0.94%)
Sep 12, 2018 56.49 56.49 54.98 55.04 185,982 -1.59(-2.81%)
Sep 11, 2018 56.33 56.82 56.22 56.63 197,688 +0.17(+0.30%)
Sep 10, 2018 56.93 57.11 56.39 56.46 152,818 -0.31(-0.55%)
Sep 07, 2018 57.00 57.30 56.23 56.77 214,600 -0.14(-0.25%)
Sep 06, 2018 57.03 57.55 56.75 56.91 159,399 -0.38(-0.66%)
Sep 05, 2018 57.15 57.77 57.09 57.29 174,577 +0.31(+0.54%)
Sep 04, 2018 57.01 57.46 56.69 56.98 191,843 -0.14(-0.25%)
Aug 31, 2018 57.12 57.12 57.12 0 +0.47(+0.83%)
Aug 30, 2018 56.76 57.22 56.40 56.65 260,624 -0.20(-0.35%)
Aug 29, 2018 57.14 57.29 56.31 56.85 185,907 -0.19(-0.33%)
Aug 28, 2018 57.68 57.68 56.63 57.04 225,376 -0.40(-0.70%)
Aug 27, 2018 57.87 58.31 57.30 57.44 157,967 -0.22(-0.38%)
Aug 24, 2018 58.12 58.28 57.54 57.66 127,100 -0.26(-0.45%)
Aug 23, 2018 58.20 58.22 57.46 57.92 168,293 -0.28(-0.48%)
Aug 22, 2018 58.43 58.55 58.08 58.20 164,572 -0.35(-0.60%)
Aug 21, 2018 57.79 59.10 56.00 58.55 242,615 +0.90(+1.56%)
Aug 20, 2018 57.98 58.33 57.22 57.65 235,493 -0.29(-0.50%)
Aug 17, 2018 57.90 58.19 57.60 57.94 264,100 -0.21(-0.36%)
Aug 16, 2018 57.34 58.59 57.32 58.15 140,990 +1.06(+1.86%)
Aug 15, 2018 57.71 58.26 56.98 57.09 170,903 -0.85(-1.47%)
Aug 14, 2018 57.15 58.95 57.15 57.94 323,286 +0.86(+1.51%)
Aug 13, 2018 57.07 57.83 56.82 57.08 204,510 -0.13(-0.23%)
Aug 10, 2018 56.94 57.68 56.52 57.21 101,900 -0.08(-0.14%)
Aug 09, 2018 57.38 57.71 56.83 57.29 128,138 -0.20(-0.35%)
Aug 08, 2018 56.83 57.70 56.38 57.49 155,935 +0.82(+1.45%)
Aug 07, 2018 56.88 57.57 56.63 56.67 115,539 -0.03(-0.05%)
Aug 06, 2018 56.49 56.87 56.33 56.70 167,827 +0.11(+0.19%)
Aug 03, 2018 57.38 57.97 56.48 56.59 179,000 -0.78(-1.36%)
Aug 02, 2018 56.59 57.60 56.35 57.37 298,911 +0.66(+1.16%)
Aug 01, 2018 56.93 57.44 56.31 56.71 314,135 -0.09(-0.16%)
Jul 31, 2018 58.11 58.11 56.55 56.80 385,054 -1.10(-1.90%)
Jul 30, 2018 58.29 58.70 57.88 57.90 289,041 -0.31(-0.53%)
Jul 27, 2018 58.25 58.77 57.65 58.21 340,400 -0.04(-0.07%)
Jul 26, 2018 58.46 56.35 58.25 540,351 +1.09(+1.91%)
Jul 25, 2018 56.48 58.35 55.62 57.16 640,055 +0.93(+1.65%)
Jul 24, 2018 56.93 56.93 55.97 56.23 165,988 -0.58(-1.02%)
Jul 23, 2018 56.11 57.14 56.06 56.81 160,035 +0.62(+1.10%)
Jul 20, 2018 56.09 56.58 55.72 56.19 186,667 +0.07(+0.12%)
Jul 19, 2018 55.99 56.33 55.58 56.12 198,655 +0.00(+0.00%)
Jul 18, 2018 55.66 56.19 55.41 56.12 142,461 +0.50(+0.90%)
Jul 17, 2018 55.64 56.19 55.49 55.62 165,096 -0.02(-0.04%)
Jul 16, 2018 55.37 55.70 55.26 55.64 291,317 +0.48(+0.87%)
Jul 13, 2018 56.00 56.20 55.16 55.16 228,466 -0.86(-1.54%)
Jul 12, 2018 56.81 56.81 55.33 56.02 242,984 -0.37(-0.66%)
Jul 11, 2018 56.16 56.63 55.78 56.39 210,774 -0.17(-0.30%)
Jul 10, 2018 58.04 58.04 56.33 56.56 269,353 -1.34(-2.31%)
Jul 09, 2018 56.56 58.07 56.38 57.90 317,518 +1.62(+2.88%)
Jul 06, 2018 55.85 56.52 55.75 56.28 350,084 +0.41(+0.73%)
Jul 05, 2018 56.13 56.13 55.58 55.87 214,263 -0.01(-0.02%)
Jul 03, 2018 55.88 55.88 55.88 0 +0.15(+0.27%)
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.