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 (%)
Oct 30, 2015 34.94 34.95 33.66 33.93 97,446 -1.01(-2.89%)
Oct 29, 2015 34.91 35.10 34.69 34.94 133,786 -0.19(-0.54%)
Oct 28, 2015 33.81 35.14 33.63 35.13 271,144 +1.41(+4.18%)
Oct 27, 2015 34.18 34.39 33.60 33.72 89,700 -0.54(-1.58%)
Oct 26, 2015 34.18 34.39 33.94 34.26 82,709 +0.03(+0.09%)
Oct 23, 2015 34.00 34.25 33.25 34.23 182,694 +0.38(+1.12%)
Oct 22, 2015 33.29 34.00 33.29 33.85 120,542 +0.66(+1.99%)
Oct 21, 2015 33.68 33.84 33.05 33.19 84,424 -0.30(-0.90%)
Oct 20, 2015 33.42 33.57 33.24 33.49 82,993 +0.17(+0.51%)
Oct 19, 2015 32.90 33.46 32.90 33.32 89,946 +0.12(+0.36%)
Oct 16, 2015 33.06 33.34 32.77 33.20 94,137 +0.27(+0.82%)
Oct 15, 2015 32.26 32.98 31.91 32.93 78,631 +0.79(+2.46%)
Oct 14, 2015 32.96 32.99 31.90 32.14 64,117 -0.77(-2.34%)
Oct 13, 2015 33.19 33.48 32.80 32.91 52,762 -0.32(-0.96%)
Oct 12, 2015 32.88 33.28 32.79 33.23 66,487 +0.32(+0.97%)
Oct 09, 2015 33.28 33.30 32.74 32.91 79,621 -0.26(-0.78%)
Oct 08, 2015 32.60 33.18 32.43 33.17 94,846 +0.62(+1.90%)
Oct 07, 2015 32.30 32.57 31.79 32.55 143,595 +0.39(+1.21%)
Oct 06, 2015 32.25 32.29 31.95 32.16 160,654 -0.09(-0.28%)
Oct 05, 2015 31.94 32.45 31.69 32.25 129,209 +0.58(+1.83%)
Oct 02, 2015 31.94 32.12 30.98 31.67 86,399 -0.64(-1.98%)
Oct 01, 2015 32.32 32.41 31.70 32.31 82,438 -0.04(-0.12%)
Sep 30, 2015 32.59 32.59 32.12 32.35 134,959 +0.17(+0.53%)
Sep 29, 2015 32.15 32.22 31.74 32.18 105,734 +0.14(+0.44%)
Sep 28, 2015 32.25 32.31 31.83 32.04 84,347 -0.20(-0.62%)
Sep 25, 2015 32.50 32.73 32.21 32.24 111,305 +0.10(+0.31%)
Sep 24, 2015 31.82 32.24 31.53 32.14 137,796 +0.05(+0.16%)
Sep 23, 2015 31.82 32.16 31.42 32.09 175,074 +0.40(+1.26%)
Sep 22, 2015 31.71 31.98 31.07 31.69 88,801 -0.24(-0.75%)
Sep 21, 2015 31.61 32.11 31.45 31.93 91,319 +0.75(+2.41%)
Sep 18, 2015 31.43 32.30 30.89 31.18 537,796 -0.82(-2.56%)
Sep 17, 2015 32.61 33.00 31.79 32.00 121,210 -0.47(-1.45%)
Sep 16, 2015 32.78 32.82 32.36 32.47 106,547 -0.20(-0.61%)
Sep 15, 2015 32.35 32.77 31.88 32.67 94,548 +0.48(+1.49%)
Sep 14, 2015 31.96 32.58 31.89 32.19 107,442 +0.34(+1.07%)
Sep 11, 2015 31.46 31.96 31.39 31.85 140,440 +0.15(+0.47%)
Sep 10, 2015 30.83 32.00 30.83 31.70 272,475 +0.80(+2.59%)
Sep 09, 2015 30.92 31.40 30.84 30.90 399,986 +0.06(+0.19%)
Sep 08, 2015 30.86 31.03 30.74 30.84 354,771 +0.39(+1.28%)
Sep 04, 2015 30.33 30.45 30.45 30.45 175,900 -0.31(-1.01%)
Sep 03, 2015 30.97 31.09 30.63 30.76 83,003 -0.07(-0.23%)
Sep 02, 2015 31.12 31.26 30.58 30.83 92,644 +0.03(+0.10%)
Sep 01, 2015 31.23 31.62 30.64 30.80 89,839 -1.14(-3.57%)
Aug 31, 2015 31.40 31.97 31.20 31.94 73,873 +0.54(+1.72%)
Aug 28, 2015 30.76 31.48 30.70 31.40 131,176 +0.32(+1.03%)
Aug 27, 2015 31.50 31.74 30.95 31.08 142,307 -0.16(-0.51%)
Aug 26, 2015 30.99 31.47 30.48 31.24 71,475 +0.92(+3.03%)
Aug 25, 2015 31.37 31.66 30.09 30.32 179,461 -0.03(-0.10%)
Aug 24, 2015 30.50 31.44 30.33 30.35 100,701 -1.46(-4.59%)
Aug 21, 2015 31.34 32.44 31.26 31.81 108,177 -0.14(-0.44%)
Aug 20, 2015 32.26 32.31 31.91 31.95 90,323 -0.66(-2.02%)
Aug 19, 2015 32.57 33.10 32.30 32.61 59,896 -0.12(-0.37%)
Aug 18, 2015 32.95 33.03 32.53 32.73 46,331 -0.21(-0.64%)
Aug 17, 2015 32.89 33.23 32.25 32.94 49,743 +0.02(+0.06%)
Aug 14, 2015 32.31 32.96 32.31 32.92 37,375 +0.41(+1.26%)
Aug 13, 2015 32.29 32.92 32.21 32.51 58,067 +0.17(+0.53%)
Aug 12, 2015 32.83 32.85 32.08 32.34 70,452 -0.66(-2.00%)
Aug 11, 2015 33.13 33.61 32.92 33.00 53,975 -0.43(-1.29%)
Aug 10, 2015 33.50 33.70 33.27 33.43 85,684 +0.20(+0.60%)
Aug 07, 2015 33.34 33.58 32.95 33.23 52,684 -0.31(-0.92%)
Aug 06, 2015 33.73 33.87 32.90 33.54 79,717 -0.15(-0.45%)
Aug 05, 2015 33.55 33.92 32.81 33.69 79,330 +0.42(+1.26%)
Aug 04, 2015 33.34 33.62 32.94 33.27 61,210 +0.05(+0.15%)
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.