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 29, 2017 51.74 53.17 51.59 52.26 414,171 +0.37(+0.71%)
Sep 28, 2017 51.93 51.94 50.85 51.89 259,598 +0.16(+0.31%)
Sep 27, 2017 50.70 52.34 49.88 51.73 471,838 +1.68(+3.36%)
Sep 26, 2017 49.94 50.31 49.41 50.05 260,774 +0.12(+0.24%)
Sep 25, 2017 49.73 50.25 49.41 49.93 223,566 +0.13(+0.26%)
Sep 22, 2017 49.81 50.00 49.30 49.80 230,880 -0.03(-0.06%)
Sep 21, 2017 49.60 50.49 49.58 49.83 544,361 +0.17(+0.34%)
Sep 20, 2017 48.74 50.29 47.99 49.66 517,661 +0.59(+1.20%)
Sep 19, 2017 48.37 49.18 47.00 49.07 421,636 -0.25(-0.51%)
Sep 18, 2017 48.84 49.45 48.48 49.32 384,306 +0.71(+1.46%)
Sep 15, 2017 48.50 48.97 48.22 48.61 1,175,383 +0.13(+0.27%)
Sep 14, 2017 49.11 49.35 48.35 48.48 383,731 -0.38(-0.78%)
Sep 13, 2017 49.40 46.90 48.86 687,539 +1.59(+3.36%)
Sep 12, 2017 45.93 47.32 45.93 47.27 361,312 +1.38(+3.01%)
Sep 11, 2017 45.02 46.25 45.02 45.89 377,565 +1.23(+2.75%)
Sep 08, 2017 43.97 44.99 43.79 44.66 248,296 +0.60(+1.36%)
Sep 07, 2017 44.79 44.90 43.61 44.06 347,666 -0.85(-1.89%)
Sep 06, 2017 44.51 44.99 43.68 44.91 442,794 +0.63(+1.42%)
Sep 05, 2017 45.36 45.50 44.03 44.28 225,919 -1.28(-2.81%)
Sep 01, 2017 45.50 46.01 45.30 45.56 161,520 +0.15(+0.33%)
Aug 31, 2017 45.30 45.67 45.13 45.41 395,716 +0.28(+0.62%)
Aug 30, 2017 45.05 45.25 44.84 45.13 258,813 -0.14(-0.31%)
Aug 29, 2017 45.59 45.63 45.13 45.27 190,577 -0.69(-1.50%)
Aug 28, 2017 46.44 46.96 45.68 45.96 154,285 -0.31(-0.67%)
Aug 25, 2017 46.04 46.88 45.71 46.27 142,826 +0.39(+0.85%)
Aug 24, 2017 45.55 45.88 45.02 45.88 210,038 +0.68(+1.50%)
Aug 23, 2017 44.66 45.45 44.66 45.20 267,818 +0.10(+0.22%)
Aug 22, 2017 45.32 45.32 44.92 45.10 209,991 +0.00(+0.00%)
Aug 21, 2017 45.10 45.21 44.66 45.10 214,008 +0.00(+0.00%)
Aug 18, 2017 45.12 45.40 44.91 45.10 508,111 -0.39(-0.86%)
Aug 17, 2017 46.70 46.85 45.48 45.49 334,827 -1.38(-2.94%)
Aug 16, 2017 47.51 48.17 46.57 46.87 492,377 -0.61(-1.28%)
Aug 15, 2017 47.45 47.86 46.97 47.48 729,424 +0.24(+0.51%)
Aug 14, 2017 46.46 47.28 46.39 47.24 319,347 +1.43(+3.12%)
Aug 11, 2017 46.60 46.98 45.59 45.81 562,812 -0.73(-1.57%)
Aug 10, 2017 46.63 46.99 46.25 46.54 570,036 -0.41(-0.87%)
Aug 09, 2017 46.54 47.47 45.66 46.95 590,272 -0.05(-0.11%)
Aug 08, 2017 46.63 47.90 46.61 47.00 143,678 +0.22(+0.47%)
Aug 07, 2017 47.12 47.25 46.62 46.78 99,009 -0.37(-0.78%)
Aug 04, 2017 47.19 47.63 46.77 47.15 124,887 +0.32(+0.68%)
Aug 03, 2017 47.35 47.41 46.71 46.83 132,715 -0.62(-1.31%)
Aug 02, 2017 47.99 48.40 47.01 47.45 189,029 -0.53(-1.10%)
Aug 01, 2017 48.41 48.41 47.82 47.98 181,532 -0.21(-0.44%)
Jul 31, 2017 48.10 48.57 47.75 48.19 157,708 +0.09(+0.19%)
Jul 28, 2017 48.51 48.75 47.59 48.10 303,462 -0.68(-1.39%)
Jul 27, 2017 48.27 49.20 47.96 48.78 275,902 +0.48(+0.99%)
Jul 26, 2017 49.37 50.80 47.73 48.30 354,074 -2.15(-4.26%)
Jul 25, 2017 50.12 50.74 49.94 50.45 487,565 +1.31(+2.67%)
Jul 24, 2017 48.46 49.40 48.40 49.14 197,947 +0.77(+1.59%)
Jul 21, 2017 49.35 49.63 48.30 48.37 276,082 -0.66(-1.35%)
Jul 20, 2017 49.09 49.64 48.78 49.03 221,996 +0.10(+0.20%)
Jul 19, 2017 48.82 49.08 48.45 48.93 154,100 +0.31(+0.64%)
Jul 18, 2017 48.29 48.67 48.00 48.62 141,458 +0.04(+0.08%)
Jul 17, 2017 48.47 48.47 48.16 48.58 132,642 +0.08(+0.16%)
Jul 14, 2017 48.44 49.02 48.19 48.50 129,362 -0.56(-1.14%)
Jul 13, 2017 49.04 49.39 48.63 49.06 132,469 -0.01(-0.02%)
Jul 12, 2017 48.89 49.50 48.75 49.07 169,378 +0.05(+0.10%)
Jul 11, 2017 49.24 49.24 48.49 49.02 189,850 -0.21(-0.43%)
Jul 10, 2017 49.30 49.46 48.67 49.23 302,787 +0.22(+0.45%)
Jul 07, 2017 49.04 49.35 48.63 49.01 197,951 +0.20(+0.41%)
Jul 06, 2017 49.35 50.22 48.62 48.81 347,497 -0.19(-0.39%)
Jul 05, 2017 49.72 49.72 48.53 49.00 209,800 -0.73(-1.47%)
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.