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 (%)
Jul 31, 2008 26.66 27.40 26.50 26.57 139,996 -0.58(-2.14%)
Jul 30, 2008 26.95 27.47 26.44 27.15 146,911 +0.40(+1.50%)
Jul 29, 2008 26.75 26.85 25.01 26.75 165,341 +1.61(+6.40%)
Jul 28, 2008 25.07 26.17 24.93 25.14 112,250 -0.45(-1.76%)
Jul 25, 2008 25.00 26.24 24.51 25.59 185,851 +0.81(+3.27%)
Jul 24, 2008 25.60 26.23 24.57 24.78 210,235 -1.05(-4.07%)
Jul 23, 2008 24.88 26.05 24.25 25.83 267,876 +0.85(+3.40%)
Jul 22, 2008 23.41 25.00 22.93 24.98 158,894 +1.50(+6.39%)
Jul 21, 2008 23.28 23.95 23.28 23.48 88,255 -0.02(-0.09%)
Jul 18, 2008 23.84 23.84 22.48 23.50 167,860 -0.37(-1.55%)
Jul 17, 2008 22.16 23.94 22.16 23.87 197,633 +1.89(+8.60%)
Jul 16, 2008 20.07 22.03 20.07 21.98 96,086 +1.91(+9.52%)
Jul 15, 2008 20.44 21.37 19.77 20.07 192,736 -0.71(-3.42%)
Jul 14, 2008 22.04 22.48 20.73 20.78 94,280 -1.03(-4.72%)
Jul 11, 2008 21.05 21.97 20.80 21.81 144,879 +0.53(+2.49%)
Jul 10, 2008 21.10 21.73 20.66 21.28 90,693 +0.15(+0.71%)
Jul 09, 2008 22.53 22.72 20.93 21.13 134,647 -1.44(-6.38%)
Jul 08, 2008 20.74 22.66 20.74 22.57 158,356 +1.82(+8.77%)
Jul 07, 2008 20.69 21.17 20.07 20.75 284,292 +0.22(+1.07%)
Jul 04, 2008 20.56 22.14 20.50 20.53 158,786 +0.00(+0.00%)
Jul 03, 2008 20.56 22.14 20.50 20.53 158,786 +0.00(+0.00%)
Jul 02, 2008 20.79 21.07 20.15 20.53 211,184 -0.35(-1.68%)
Jul 01, 2008 20.32 20.92 20.10 20.88 213,106 +0.48(+2.35%)
Jun 30, 2008 20.76 21.05 20.31 20.40 150,237 -0.43(-2.06%)
Jun 27, 2008 20.88 21.33 20.70 20.83 232,469 -0.15(-0.71%)
Jun 26, 2008 20.78 21.17 20.60 20.98 117,362 -0.10(-0.47%)
Jun 25, 2008 20.76 21.90 20.76 21.08 113,905 +0.34(+1.64%)
Jun 24, 2008 19.79 20.88 19.71 20.74 170,474 +0.76(+3.80%)
Jun 23, 2008 20.79 20.87 19.91 19.98 111,545 -0.60(-2.92%)
Jun 20, 2008 20.58 21.03 20.05 20.58 241,206 -0.07(-0.34%)
Jun 19, 2008 20.69 20.77 19.92 20.65 186,631 -0.04(-0.19%)
Jun 18, 2008 21.13 21.13 20.36 20.69 83,797 -0.50(-2.36%)
Jun 17, 2008 22.01 22.01 21.13 21.19 52,617 -0.77(-3.51%)
Jun 16, 2008 21.42 22.09 21.31 21.96 89,140 +0.49(+2.28%)
Jun 13, 2008 22.02 22.09 21.07 21.47 143,278 -0.30(-1.38%)
Jun 12, 2008 21.85 22.37 21.55 21.77 128,451 +0.14(+0.65%)
Jun 11, 2008 22.37 22.67 21.61 21.63 117,193 -0.84(-3.74%)
Jun 10, 2008 22.52 22.95 22.33 22.47 143,089 -0.15(-0.66%)
Jun 09, 2008 23.35 23.35 22.39 22.62 117,568 -0.68(-2.92%)
Jun 06, 2008 24.39 24.39 23.29 23.30 154,157 -1.30(-5.28%)
Jun 05, 2008 24.48 24.89 24.38 24.60 110,617 +0.15(+0.61%)
Jun 04, 2008 24.30 24.65 24.10 24.45 149,443 -0.04(-0.16%)
Jun 03, 2008 24.49 24.50 23.88 24.49 338,211 +0.07(+0.29%)
Jun 02, 2008 24.34 24.67 23.84 24.42 197,099 +0.02(+0.08%)
May 30, 2008 24.62 24.62 24.04 24.40 157,573 -0.19(-0.77%)
May 29, 2008 24.21 24.85 24.21 24.59 159,014 +0.33(+1.36%)
May 28, 2008 24.75 24.84 24.08 24.26 84,124 -0.34(-1.38%)
May 27, 2008 24.25 24.73 24.00 24.60 87,312 +0.64(+2.67%)
May 26, 2008 24.15 24.25 23.69 23.96 55,865 +0.00(+0.00%)
May 23, 2008 24.15 24.25 23.69 23.96 55,865 -0.35(-1.44%)
May 22, 2008 23.90 24.53 23.70 24.31 91,392 +0.47(+1.97%)
May 21, 2008 23.97 24.23 23.56 23.84 73,929 -0.07(-0.29%)
May 20, 2008 24.02 24.31 23.72 23.91 88,178 -0.27(-1.12%)
May 19, 2008 24.57 24.79 24.10 24.18 155,237 -0.45(-1.83%)
May 16, 2008 25.19 25.35 24.31 24.63 158,920 -0.36(-1.44%)
May 15, 2008 24.57 25.03 24.28 24.99 136,619 +0.24(+0.97%)
May 14, 2008 24.84 25.13 24.75 24.75 156,981 +0.01(+0.04%)
May 13, 2008 24.71 24.96 24.45 24.74 218,972 +0.08(+0.32%)
May 12, 2008 23.54 24.76 23.30 24.66 153,362 +1.20(+5.12%)
May 09, 2008 23.30 23.69 23.14 23.46 169,016 -0.18(-0.76%)
May 08, 2008 24.02 24.07 23.31 23.64 171,020 -0.38(-1.58%)
May 07, 2008 24.68 24.95 23.93 24.02 120,325 -0.59(-2.40%)
May 06, 2008 24.28 24.73 23.89 24.61 106,461 +0.16(+0.65%)
May 05, 2008 24.76 24.76 23.84 24.45 142,386 -0.36(-1.45%)
May 02, 2008 25.37 25.46 24.66 24.81 111,644 -0.23(-0.92%)
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.