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, 2002 29.49 29.65 28.69 28.86 14,026 -0.72(-2.43%)
Sep 27, 2002 29.99 30.10 28.97 29.58 22,200 -0.41(-1.37%)
Sep 26, 2002 30.00 30.05 29.30 29.99 14,300 +0.00(+0.00%)
Sep 25, 2002 28.48 30.00 28.47 29.99 42,168 +1.12(+3.88%)
Sep 24, 2002 29.21 30.00 28.55 28.87 18,000 -0.06(-0.21%)
Sep 23, 2002 30.68 30.68 28.81 28.93 31,600 -1.65(-5.40%)
Sep 20, 2002 28.25 31.19 28.01 30.58 120,125 +2.08(+7.30%)
Sep 19, 2002 29.65 29.65 28.50 28.50 25,186 -0.29(-1.01%)
Sep 18, 2002 28.75 29.72 28.66 28.79 21,888 -0.20(-0.69%)
Sep 17, 2002 29.49 29.49 28.81 28.99 8,724 -0.07(-0.24%)
Sep 16, 2002 28.56 29.53 28.56 29.06 17,300 +0.13(+0.45%)
Sep 13, 2002 27.74 29.20 27.02 28.93 13,800 +1.18(+4.25%)
Sep 12, 2002 29.32 29.32 27.73 27.75 18,300 -1.28(-4.41%)
Sep 11, 2002 28.38 29.14 28.38 29.03 5,400 +0.39(+1.36%)
Sep 10, 2002 29.74 29.74 28.08 28.64 8,179 -0.85(-2.88%)
Sep 09, 2002 29.36 29.49 28.89 29.49 6,400 +0.13(+0.44%)
Sep 06, 2002 28.50 29.37 28.36 29.36 18,373 +1.10(+3.89%)
Sep 05, 2002 28.75 29.36 28.25 28.26 13,800 -1.18(-4.01%)
Sep 04, 2002 28.55 29.88 28.55 29.44 9,280 +0.94(+3.30%)
Sep 03, 2002 29.88 30.00 28.50 28.50 22,800 -1.04(-3.52%)
Aug 30, 2002 29.75 30.77 29.50 29.54 18,499 -0.43(-1.43%)
Aug 29, 2002 29.41 30.25 29.00 29.97 109,208 +0.91(+3.13%)
Aug 28, 2002 28.91 29.75 28.87 29.06 24,600 +0.24(+0.83%)
Aug 27, 2002 31.10 31.10 28.75 28.82 17,091 -2.17(-7.00%)
Aug 26, 2002 30.17 31.10 30.04 30.99 14,900 +0.83(+2.75%)
Aug 23, 2002 30.82 31.00 30.11 30.16 9,740 -0.66(-2.14%)
Aug 22, 2002 31.00 31.00 30.19 30.82 6,600 -0.18(-0.58%)
Aug 21, 2002 30.98 31.00 30.35 31.00 760,000 +0.81(+2.68%)
Aug 20, 2002 30.75 31.01 30.19 30.19 7,555 -0.77(-2.49%)
Aug 16, 2002 30.60 31.25 30.60 30.96 30,800 +0.16(+0.52%)
Aug 15, 2002 31.00 31.00 30.34 30.80 18,700 -0.28(-0.90%)
Aug 14, 2002 30.55 31.20 30.50 31.08 19,400 +0.70(+2.30%)
Aug 13, 2002 31.00 31.10 30.37 30.38 9,600 -0.62(-2.00%)
Aug 12, 2002 31.00 31.34 30.80 31.00 15,800 +0.38(+1.24%)
Aug 07, 2002 30.44 31.49 29.75 30.62 24,400 +0.24(+0.79%)
Aug 06, 2002 29.83 31.00 29.32 30.38 19,900 +1.06(+3.62%)
Aug 05, 2002 30.00 30.45 29.26 29.32 36,400 -0.68(-2.27%)
Aug 02, 2002 31.48 31.95 30.00 30.00 17,300 -1.96(-6.13%)
Aug 01, 2002 31.35 31.96 31.14 31.96 4,300 +0.55(+1.75%)
Jul 31, 2002 32.50 32.50 31.37 31.41 16,200 -1.68(-5.08%)
Jul 30, 2002 33.71 33.71 31.40 33.09 22,000 -0.44(-1.31%)
Jul 29, 2002 32.25 34.80 32.25 33.53 39,141 +1.48(+4.62%)
Jul 26, 2002 30.24 32.05 30.20 32.05 21,300 +2.40(+8.09%)
Jul 25, 2002 29.20 30.20 28.80 29.65 14,600 +0.94(+3.27%)
Jul 24, 2002 27.20 29.10 26.60 28.71 27,376 +1.26(+4.59%)
Jul 23, 2002 28.71 28.97 27.25 27.45 23,477 -1.25(-4.36%)
Jul 22, 2002 30.48 30.48 28.20 28.70 20,800 -0.89(-3.01%)
Jul 19, 2002 31.26 31.26 29.25 29.59 43,600 -2.40(-7.51%)
Jul 17, 2002 31.75 31.99 30.59 31.99 18,200 -0.79(-2.41%)
Jul 12, 2002 34.01 34.01 32.60 32.78 27,700 -0.25(-0.76%)
Jul 11, 2002 33.92 34.14 32.80 33.03 26,200 -1.08(-3.17%)
Jul 10, 2002 35.25 35.39 33.95 34.11 38,600 -1.64(-4.59%)
Jul 09, 2002 35.47 35.75 35.47 35.75 4,900 +0.28(+0.79%)
Jul 08, 2002 35.56 35.56 35.47 35.47 25,700 -0.09(-0.25%)
Jul 05, 2002 34.70 36.00 34.70 35.56 8,400 +0.41(+1.17%)
Jul 04, 2002 36.27 36.71 34.78 35.15 16,600 +0.00(+0.00%)
Jul 03, 2002 36.27 36.71 34.78 35.15 16,600 -1.40(-3.83%)
Jul 02, 2002 38.05 38.06 36.29 36.55 38,500 -1.41(-3.71%)
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.