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 (%)
Apr 28, 2017 48.03 48.38 47.18 47.45 513,331 -0.52(-1.08%)
Apr 27, 2017 48.86 48.94 47.86 47.97 342,186 -0.79(-1.62%)
Apr 26, 2017 50.62 50.62 48.30 48.76 719,517 -1.60(-3.18%)
Apr 25, 2017 51.09 51.52 50.24 50.36 272,414 -0.35(-0.69%)
Apr 24, 2017 50.50 51.32 50.40 50.71 384,078 +1.48(+3.01%)
Apr 21, 2017 49.29 49.61 46.30 49.23 315,545 -0.14(-0.28%)
Apr 20, 2017 48.36 49.40 48.16 49.37 274,201 +1.49(+3.11%)
Apr 19, 2017 47.45 48.44 47.45 47.88 192,037 +0.67(+1.42%)
Apr 18, 2017 47.47 47.71 46.25 47.21 289,068 -0.54(-1.13%)
Apr 17, 2017 46.87 47.83 46.42 47.75 194,326 +0.99(+2.12%)
Apr 13, 2017 47.85 48.11 46.76 46.76 229,000 -1.29(-2.68%)
Apr 12, 2017 49.11 49.25 47.96 48.05 207,540 -1.09(-2.22%)
Apr 11, 2017 48.31 49.14 48.07 49.14 305,970 +0.61(+1.26%)
Apr 10, 2017 49.21 49.62 48.11 48.53 225,229 -0.59(-1.20%)
Apr 07, 2017 48.89 49.39 48.70 49.12 208,273 -0.11(-0.22%)
Apr 06, 2017 48.65 49.45 48.36 49.23 226,753 +0.63(+1.30%)
Apr 05, 2017 50.47 50.83 48.58 48.60 355,281 -1.36(-2.72%)
Apr 04, 2017 50.31 50.69 49.67 49.96 460,390 -0.52(-1.03%)
Apr 03, 2017 51.27 51.29 49.88 50.48 355,658 -0.67(-1.31%)
Mar 31, 2017 51.97 52.46 51.11 51.15 431,047 -0.88(-1.69%)
Mar 30, 2017 50.26 52.10 50.23 52.03 286,968 +1.82(+3.62%)
Mar 29, 2017 50.29 50.66 49.79 50.21 281,251 -0.05(-0.10%)
Mar 28, 2017 49.20 50.37 48.90 50.26 290,843 +0.96(+1.95%)
Mar 27, 2017 48.74 49.45 47.52 49.30 360,040 -0.33(-0.66%)
Mar 24, 2017 50.10 50.39 49.31 49.63 249,172 -0.28(-0.56%)
Mar 23, 2017 49.29 50.43 48.92 49.91 324,012 +0.61(+1.24%)
Mar 22, 2017 49.55 50.02 48.62 49.30 518,971 -0.65(-1.30%)
Mar 21, 2017 52.80 52.80 49.62 49.95 622,073 -2.57(-4.89%)
Mar 20, 2017 53.97 53.97 52.48 52.52 380,518 -1.48(-2.74%)
Mar 17, 2017 53.87 54.22 52.99 54.00 2,084,883 +0.09(+0.17%)
Mar 16, 2017 54.09 54.53 53.61 53.91 281,279 +0.22(+0.41%)
Mar 15, 2017 53.67 54.14 53.27 53.69 402,656 +0.33(+0.62%)
Mar 14, 2017 53.08 53.56 52.35 53.36 268,435 +0.08(+0.15%)
Mar 13, 2017 52.18 53.45 52.13 53.28 290,473 +1.03(+1.97%)
Mar 10, 2017 52.80 52.80 51.59 52.25 270,541 -0.18(-0.34%)
Mar 09, 2017 52.61 53.12 52.36 52.43 222,923 -0.15(-0.29%)
Mar 08, 2017 53.48 53.83 52.53 52.58 276,956 -0.51(-0.96%)
Mar 07, 2017 53.61 53.99 53.02 53.09 215,689 -0.36(-0.67%)
Mar 06, 2017 53.37 53.68 52.95 53.45 196,608 -0.32(-0.60%)
Mar 03, 2017 53.80 54.33 53.28 53.77 273,261 +0.08(+0.15%)
Mar 02, 2017 54.82 54.85 53.64 53.69 337,075 -1.12(-2.04%)
Mar 01, 2017 54.16 54.97 54.08 54.81 419,941 +1.54(+2.89%)
Feb 28, 2017 53.55 53.65 52.96 53.27 328,179 -0.34(-0.63%)
Feb 27, 2017 53.18 53.66 53.09 53.61 297,862 +0.37(+0.69%)
Feb 24, 2017 53.23 54.39 53.00 53.24 366,083 -0.61(-1.13%)
Feb 23, 2017 54.21 54.21 52.81 53.85 271,842 -0.22(-0.41%)
Feb 22, 2017 53.52 54.10 52.95 54.07 214,609 +0.35(+0.65%)
Feb 21, 2017 53.45 53.86 53.34 53.72 235,025 +0.46(+0.86%)
Feb 17, 2017 53.26 53.26 53.26 0 +0.09(+0.17%)
Feb 16, 2017 52.55 53.18 52.21 53.17 385,652 +0.64(+1.22%)
Feb 15, 2017 52.09 52.78 51.80 52.53 364,717 +0.75(+1.45%)
Feb 14, 2017 50.69 51.92 50.44 51.78 426,800 +1.06(+2.09%)
Feb 13, 2017 50.63 51.03 50.58 50.72 270,990 +0.39(+0.77%)
Feb 10, 2017 50.00 50.49 49.86 50.33 292,799 +0.55(+1.10%)
Feb 09, 2017 49.25 50.00 49.10 49.78 322,585 +0.76(+1.55%)
Feb 08, 2017 49.52 49.52 48.78 49.02 253,674 -0.65(-1.31%)
Feb 07, 2017 49.72 49.89 49.41 49.67 433,301 +0.20(+0.40%)
Feb 06, 2017 49.14 49.82 49.14 49.47 419,275 -0.06(-0.12%)
Feb 03, 2017 49.05 49.68 48.88 49.53 354,947 +1.11(+2.29%)
Feb 02, 2017 48.74 48.83 47.94 48.42 485,901 -0.53(-1.08%)
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.