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 (%)
Aug 31, 2009 21.05 21.40 20.69 20.93 86,033 -0.31(-1.46%)
Aug 28, 2009 21.71 21.75 21.12 21.24 34,536 -0.33(-1.53%)
Aug 27, 2009 21.51 21.76 21.08 21.57 34,287 -0.10(-0.46%)
Aug 26, 2009 21.42 21.73 21.18 21.67 33,021 +0.16(+0.74%)
Aug 25, 2009 21.76 21.76 21.31 21.51 34,244 -0.11(-0.51%)
Aug 24, 2009 22.14 22.20 21.26 21.62 44,206 -0.39(-1.77%)
Aug 21, 2009 21.52 22.11 21.42 22.01 106,083 +0.82(+3.87%)
Aug 20, 2009 20.99 21.39 20.81 21.19 37,795 +0.08(+0.38%)
Aug 19, 2009 20.64 21.24 20.51 21.11 44,864 +0.24(+1.15%)
Aug 18, 2009 20.97 21.30 20.63 20.87 30,696 +0.09(+0.43%)
Aug 17, 2009 20.82 21.04 20.40 20.78 40,021 -0.47(-2.21%)
Aug 14, 2009 22.00 22.09 20.79 21.25 46,958 -0.73(-3.32%)
Aug 13, 2009 22.32 22.34 21.40 21.98 43,639 -0.13(-0.59%)
Aug 12, 2009 21.82 22.47 21.62 22.11 50,846 +0.30(+1.38%)
Aug 11, 2009 22.32 22.36 21.11 21.81 38,803 -0.67(-2.98%)
Aug 10, 2009 22.43 22.87 22.01 22.48 43,285 -0.17(-0.75%)
Aug 07, 2009 22.28 22.93 21.84 22.65 70,115 +0.82(+3.76%)
Aug 06, 2009 22.10 22.23 21.45 21.83 57,079 -0.10(-0.46%)
Aug 05, 2009 22.20 22.45 21.62 21.93 45,535 -0.26(-1.17%)
Aug 04, 2009 21.60 22.54 21.18 22.19 53,802 +0.35(+1.60%)
Aug 03, 2009 21.75 22.00 21.47 21.84 56,773 +0.11(+0.51%)
Jul 31, 2009 21.46 22.00 21.06 21.73 110,574 +0.11(+0.51%)
Jul 30, 2009 21.30 21.93 21.04 21.62 79,707 +0.56(+2.66%)
Jul 29, 2009 20.51 21.20 20.51 21.06 57,425 +0.31(+1.49%)
Jul 28, 2009 20.22 20.99 20.22 20.75 102,988 +0.43(+2.12%)
Jul 27, 2009 20.09 20.43 19.63 20.32 65,780 +0.42(+2.11%)
Jul 24, 2009 19.78 20.19 19.73 19.90 68,547 -0.10(-0.50%)
Jul 23, 2009 18.68 20.35 18.68 20.00 113,906 +1.21(+6.44%)
Jul 22, 2009 18.73 19.19 18.50 18.79 91,961 +0.01(+0.05%)
Jul 21, 2009 19.25 19.25 18.54 18.78 63,743 -0.56(-2.90%)
Jul 20, 2009 19.73 19.73 19.06 19.34 36,497 -0.23(-1.18%)
Jul 17, 2009 19.88 20.00 19.32 19.57 70,839 -0.26(-1.31%)
Jul 16, 2009 19.91 20.03 19.44 19.83 36,013 -0.26(-1.29%)
Jul 15, 2009 19.63 20.14 19.46 20.09 100,689 +0.71(+3.66%)
Jul 14, 2009 19.42 19.56 19.05 19.38 69,704 -0.11(-0.56%)
Jul 13, 2009 18.95 19.49 18.65 19.49 104,998 +0.78(+4.17%)
Jul 10, 2009 18.61 18.99 18.31 18.71 43,588 +0.03(+0.16%)
Jul 09, 2009 19.20 19.36 18.63 18.68 57,838 -0.39(-2.05%)
Jul 08, 2009 19.49 19.71 18.68 19.07 66,857 -0.26(-1.35%)
Jul 07, 2009 19.59 19.88 19.28 19.33 56,854 -0.15(-0.77%)
Jul 06, 2009 19.25 19.63 18.69 19.48 90,732 +0.29(+1.51%)
Jul 02, 2009 20.17 20.50 18.95 19.19 96,647 -1.30(-6.34%)
Jul 01, 2009 20.00 20.66 20.00 20.49 67,151 +0.58(+2.91%)
Jun 30, 2009 19.63 20.19 19.62 19.91 86,133 +0.35(+1.79%)
Jun 29, 2009 20.08 20.36 19.42 19.56 60,214 -0.46(-2.30%)
Jun 26, 2009 19.59 20.24 19.28 20.02 298,585 +0.24(+1.21%)
Jun 25, 2009 19.56 19.78 18.64 19.78 70,719 +0.85(+4.49%)
Jun 24, 2009 19.07 19.41 18.77 18.93 117,520 -0.01(-0.05%)
Jun 23, 2009 19.43 19.96 18.88 18.94 100,594 -0.30(-1.56%)
Jun 22, 2009 19.53 19.80 18.94 19.24 95,870 -0.51(-2.58%)
Jun 19, 2009 19.55 20.15 19.55 19.75 176,779 +0.57(+2.97%)
Jun 18, 2009 18.49 19.21 18.49 19.18 87,740 +0.60(+3.23%)
Jun 17, 2009 18.58 19.31 18.07 18.58 48,743 -0.05(-0.27%)
Jun 16, 2009 18.89 19.40 18.62 18.63 66,048 +0.00(+0.00%)
Jun 15, 2009 19.21 19.49 18.31 18.63 52,101 -0.96(-4.90%)
Jun 12, 2009 19.14 19.59 18.82 19.59 40,034 +0.22(+1.14%)
Jun 11, 2009 19.23 20.00 19.23 19.37 52,268 +0.26(+1.36%)
Jun 10, 2009 19.70 19.70 18.57 19.11 69,589 -0.35(-1.80%)
Jun 09, 2009 19.44 19.80 19.35 19.46 39,534 +0.07(+0.36%)
Jun 08, 2009 19.67 19.84 19.18 19.39 64,786 -0.13(-0.67%)
Jun 05, 2009 20.21 20.21 19.09 19.52 37,384 -0.35(-1.76%)
Jun 04, 2009 19.68 19.87 19.03 19.87 95,617 +0.26(+1.33%)
Jun 03, 2009 19.47 19.69 19.18 19.61 54,826 -0.11(-0.56%)
Jun 02, 2009 19.28 19.88 19.18 19.72 86,443 +0.28(+1.44%)
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.