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 (%)
Jan 31, 2003 27.57 28.24 27.50 28.24 27,700 +0.51(+1.84%)
Jan 30, 2003 27.84 27.74 27.60 27.73 20,900 -0.11(-0.40%)
Jan 29, 2003 27.86 28.00 27.58 27.84 17,800 -0.22(-0.78%)
Jan 28, 2003 27.91 28.25 27.87 28.06 13,000 +0.14(+0.50%)
Jan 27, 2003 28.00 28.23 27.86 27.92 28,900 -0.08(-0.29%)
Jan 24, 2003 28.76 28.77 28.00 28.00 19,400 -1.05(-3.61%)
Jan 23, 2003 28.18 29.32 28.16 29.05 21,500 +0.75(+2.65%)
Jan 22, 2003 28.20 28.44 28.11 28.30 12,300 +0.18(+0.64%)
Jan 21, 2003 28.45 28.75 28.12 28.12 21,500 -0.26(-0.92%)
Jan 17, 2003 28.92 28.95 28.25 28.38 13,300 +0.02(+0.07%)
Jan 16, 2003 29.25 29.25 28.35 28.36 13,600 -1.11(-3.77%)
Jan 15, 2003 29.61 29.61 28.85 29.47 12,700 -0.07(-0.24%)
Jan 14, 2003 30.09 30.09 29.53 29.54 14,000 -0.23(-0.77%)
Jan 13, 2003 30.28 30.30 29.77 29.77 15,800 -0.52(-1.71%)
Jan 10, 2003 30.59 30.59 29.77 30.29 11,100 -0.36(-1.18%)
Jan 09, 2003 30.12 30.76 29.96 30.65 14,600 +0.54(+1.79%)
Jan 08, 2003 30.25 30.78 29.83 30.11 27,900 -0.73(-2.36%)
Jan 07, 2003 31.27 31.76 30.37 30.84 29,900 -0.57(-1.82%)
Jan 06, 2003 31.79 31.79 31.20 31.41 12,700 +0.25(+0.80%)
Jan 03, 2003 31.83 32.08 31.06 31.16 17,500 -0.68(-2.14%)
Jan 02, 2003 32.99 32.99 31.35 31.84 24,100 -0.31(-0.96%)
Dec 31, 2002 32.52 32.76 32.00 32.15 47,900 -0.20(-0.62%)
Dec 30, 2002 32.45 32.86 32.15 32.35 37,000 -0.22(-0.68%)
Dec 27, 2002 32.87 33.12 32.13 32.57 24,100 -0.01(-0.03%)
Dec 26, 2002 33.12 33.12 32.21 32.58 23,200 -0.37(-1.12%)
Dec 24, 2002 33.12 33.12 32.96 32.95 5,700 -0.04(-0.12%)
Dec 23, 2002 30.84 33.12 30.78 32.99 27,800 +0.58(+1.79%)
Dec 20, 2002 30.84 32.70 30.78 32.41 64,900 +0.86(+2.73%)
Dec 19, 2002 31.83 31.83 31.16 31.55 12,200 +0.32(+1.02%)
Dec 18, 2002 32.30 32.44 31.23 31.23 25,200 -0.98(-3.04%)
Dec 17, 2002 32.50 32.50 31.58 32.21 10,600 -0.14(-0.43%)
Dec 16, 2002 31.84 32.35 31.24 32.35 18,000 +1.10(+3.52%)
Dec 13, 2002 31.25 31.60 30.83 31.25 38,100 +0.03(+0.10%)
Dec 12, 2002 31.55 32.05 30.80 31.22 23,000 -0.23(-0.73%)
Dec 11, 2002 31.05 31.46 30.78 31.45 11,600 +0.65(+2.11%)
Dec 10, 2002 30.56 31.38 30.50 30.80 20,500 +0.24(+0.78%)
Dec 09, 2002 30.75 31.27 30.53 30.56 36,400 -0.91(-2.89%)
Dec 06, 2002 30.77 31.65 30.77 31.47 12,600 +0.58(+1.88%)
Dec 05, 2002 30.90 31.03 30.67 30.89 13,500 -0.36(-1.15%)
Dec 04, 2002 31.01 31.25 30.00 31.25 29,800 +0.15(+0.48%)
Dec 03, 2002 31.95 31.95 31.10 31.10 15,000 -0.60(-1.89%)
Dec 02, 2002 32.83 33.44 31.25 31.70 27,400 -1.13(-3.44%)
Nov 29, 2002 32.79 33.44 32.79 32.83 21,900 -0.45(-1.35%)
Nov 27, 2002 32.22 33.32 31.75 33.28 26,200 +1.17(+3.64%)
Nov 26, 2002 33.24 33.24 31.85 32.11 33,200 -1.14(-3.43%)
Nov 25, 2002 32.75 33.25 32.50 33.25 15,600 +0.55(+1.68%)
Nov 22, 2002 31.34 33.20 31.24 32.70 27,800 +0.35(+1.08%)
Nov 21, 2002 31.41 34.00 31.41 32.35 52,000 +0.91(+2.89%)
Nov 20, 2002 31.11 31.58 31.00 31.44 33,200 +0.10(+0.32%)
Nov 19, 2002 29.75 32.04 29.75 31.34 54,600 +1.34(+4.47%)
Nov 18, 2002 30.29 30.31 29.76 30.00 24,700 -0.07(-0.23%)
Nov 15, 2002 30.07 30.30 30.01 30.07 10,000 -0.13(-0.43%)
Nov 14, 2002 29.95 30.86 29.95 30.20 42,500 +0.28(+0.94%)
Nov 13, 2002 29.89 30.25 29.55 29.92 25,500 -0.08(-0.27%)
Nov 12, 2002 28.69 30.13 28.65 30.00 69,200 +1.53(+5.37%)
Nov 11, 2002 29.00 29.15 28.36 28.47 41,800 -0.45(-1.56%)
Nov 08, 2002 29.00 29.00 28.76 28.92 69,900 -0.07(-0.24%)
Nov 07, 2002 29.10 29.22 28.87 28.99 57,800 +0.23(+0.80%)
Nov 06, 2002 28.60 29.00 28.50 28.76 59,000 +0.19(+0.67%)
Nov 05, 2002 28.26 28.57 28.00 28.57 22,800 +0.31(+1.10%)
Nov 04, 2002 28.16 28.70 27.90 28.26 31,300 +0.14(+0.50%)
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.