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, 2014 27.11 27.30 26.87 26.89 111,916 -0.20(-0.74%)
Sep 29, 2014 26.88 27.43 26.88 27.09 75,900 -0.12(-0.44%)
Sep 26, 2014 27.11 27.46 26.95 27.21 61,077 +0.11(+0.41%)
Sep 25, 2014 27.10 27.22 26.77 27.10 96,826 -0.07(-0.26%)
Sep 24, 2014 27.02 27.17 26.85 27.17 54,932 +0.28(+1.04%)
Sep 23, 2014 27.25 27.34 26.89 26.89 75,001 -0.42(-1.54%)
Sep 22, 2014 27.79 28.00 27.26 27.31 85,822 -0.58(-2.08%)
Sep 19, 2014 28.12 28.40 27.68 27.89 152,676 -0.20(-0.71%)
Sep 18, 2014 27.86 28.23 27.86 28.09 97,445 +0.26(+0.93%)
Sep 17, 2014 27.89 28.18 27.61 27.83 45,575 -0.06(-0.22%)
Sep 16, 2014 27.95 28.19 27.68 27.89 71,374 -0.08(-0.29%)
Sep 15, 2014 28.25 28.25 27.91 27.97 59,610 -0.37(-1.31%)
Sep 12, 2014 28.69 28.79 28.19 28.34 60,110 -0.28(-0.98%)
Sep 11, 2014 28.26 28.68 28.26 28.62 39,456 +0.19(+0.67%)
Sep 10, 2014 28.15 28.49 27.99 28.43 57,812 +0.37(+1.32%)
Sep 09, 2014 28.48 28.56 28.03 28.06 46,200 -0.55(-1.92%)
Sep 08, 2014 28.43 28.66 28.22 28.61 32,853 +0.08(+0.28%)
Sep 05, 2014 28.31 28.58 28.31 28.53 37,950 +0.07(+0.25%)
Sep 04, 2014 28.57 28.93 28.57 28.46 121,837 -0.14(-0.49%)
Sep 03, 2014 28.52 28.92 28.36 28.60 115,244 -0.06(-0.21%)
Sep 02, 2014 28.57 28.79 28.37 28.66 81,035 +0.29(+1.02%)
Aug 29, 2014 28.15 28.37 28.37 28.37 64,000 +0.24(+0.85%)
Aug 28, 2014 28.34 28.34 28.09 28.13 47,343 -0.33(-1.16%)
Aug 27, 2014 28.75 28.75 28.38 28.46 97,456 -0.31(-1.08%)
Aug 26, 2014 28.76 28.88 28.30 28.77 62,789 +0.03(+0.10%)
Aug 25, 2014 28.84 28.98 28.54 28.74 33,967 +0.02(+0.07%)
Aug 22, 2014 28.70 28.82 28.36 28.72 58,966 +0.01(+0.03%)
Aug 21, 2014 28.15 28.89 27.95 28.71 85,971 +0.43(+1.52%)
Aug 20, 2014 28.43 28.46 28.31 28.28 46,822 -0.17(-0.60%)
Aug 19, 2014 28.27 28.50 27.93 28.45 101,348 +0.31(+1.10%)
Aug 18, 2014 27.96 28.17 27.77 28.14 82,139 +0.40(+1.44%)
Aug 15, 2014 28.25 28.25 27.38 27.74 93,117 -0.28(-0.98%)
Aug 14, 2014 27.81 27.90 27.78 28.02 45,636 +0.14(+0.48%)
Aug 13, 2014 27.71 28.01 27.64 27.88 59,177 +0.24(+0.87%)
Aug 12, 2014 27.75 28.09 27.46 27.64 109,092 -0.20(-0.72%)
Aug 11, 2014 27.78 28.10 27.49 27.84 40,536 +0.18(+0.65%)
Aug 08, 2014 27.38 27.65 27.38 27.66 70,048 +0.26(+0.95%)
Aug 07, 2014 27.71 27.71 27.26 27.40 56,726 -0.31(-1.12%)
Aug 06, 2014 27.43 27.98 27.43 27.71 61,951 +0.15(+0.54%)
Aug 05, 2014 27.50 27.80 27.43 27.56 91,091 +0.01(+0.04%)
Aug 04, 2014 27.72 27.78 27.22 27.55 113,525 +0.00(+0.00%)
Aug 01, 2014 27.68 27.79 27.45 27.55 141,432 -0.05(-0.18%)
Jul 31, 2014 27.65 28.03 27.52 27.60 440,779 -0.41(-1.46%)
Jul 30, 2014 27.80 28.09 27.65 28.01 103,841 +0.34(+1.23%)
Jul 29, 2014 28.04 28.18 27.64 27.67 148,515 -0.34(-1.21%)
Jul 28, 2014 28.16 28.35 27.83 28.01 115,671 -0.07(-0.25%)
Jul 25, 2014 27.78 28.14 27.78 28.08 107,561 +0.09(+0.32%)
Jul 24, 2014 28.22 28.43 27.91 27.99 98,540 -0.06(-0.21%)
Jul 23, 2014 27.39 28.25 27.32 28.05 134,209 +0.83(+3.05%)
Jul 22, 2014 27.44 27.56 27.03 27.22 63,404 -0.13(-0.48%)
Jul 21, 2014 27.18 27.50 27.00 27.35 91,650 +0.05(+0.18%)
Jul 18, 2014 26.93 27.67 26.93 27.30 196,103 +0.27(+1.00%)
Jul 17, 2014 27.10 27.31 27.00 27.03 110,952 -0.21(-0.77%)
Jul 16, 2014 27.69 27.69 27.21 27.24 181,814 -0.28(-1.02%)
Jul 15, 2014 27.38 27.91 27.15 27.52 99,917 +0.10(+0.36%)
Jul 14, 2014 27.81 27.89 27.40 27.42 36,613 -0.07(-0.25%)
Jul 11, 2014 27.51 27.63 27.35 27.49 48,415 -0.10(-0.36%)
Jul 10, 2014 27.40 27.79 27.19 27.59 137,915 -0.26(-0.93%)
Jul 09, 2014 28.11 28.22 27.81 27.85 79,667 -0.08(-0.29%)
Jul 08, 2014 28.45 28.47 27.90 27.93 93,564 -0.49(-1.72%)
Jul 07, 2014 28.49 28.57 28.24 28.42 68,723 -0.18(-0.63%)
Jul 03, 2014 28.36 28.60 28.60 28.60 48,900 +0.41(+1.45%)
Jul 02, 2014 28.27 28.58 28.11 28.19 96,760 -0.21(-0.74%)
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.