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 30, 2004 35.94 35.95 34.48 34.70 18,300 -0.88(-2.47%)
Jan 29, 2004 36.50 36.50 34.40 35.58 37,000 +0.93(+2.68%)
Jan 28, 2004 35.50 36.00 34.40 34.65 38,900 -0.47(-1.34%)
Jan 27, 2004 36.08 36.08 35.05 35.12 25,200 -0.96(-2.66%)
Jan 26, 2004 34.77 36.08 34.76 36.08 28,700 +0.65(+1.83%)
Jan 23, 2004 35.74 35.74 34.38 35.43 67,600 +0.60(+1.72%)
Jan 22, 2004 35.75 36.23 34.83 34.83 52,000 -0.93(-2.60%)
Jan 21, 2004 36.10 36.80 35.54 35.76 55,700 -0.82(-2.24%)
Jan 20, 2004 36.40 36.80 36.05 36.58 37,000 -0.49(-1.32%)
Jan 16, 2004 36.50 37.10 36.13 37.07 19,500 +0.67(+1.84%)
Jan 15, 2004 36.85 36.85 36.00 36.40 25,290 -0.30(-0.82%)
Jan 14, 2004 36.25 36.83 36.06 36.70 25,868 +0.42(+1.16%)
Jan 13, 2004 36.59 36.65 35.60 36.28 35,449 -0.42(-1.14%)
Jan 12, 2004 36.50 36.91 36.31 36.70 30,559 +0.50(+1.38%)
Jan 09, 2004 36.65 36.92 36.15 36.20 32,247 -0.71(-1.92%)
Jan 08, 2004 37.27 37.30 36.60 36.91 24,465 +0.08(+0.22%)
Jan 07, 2004 36.50 37.38 36.50 36.83 29,240 -0.17(-0.46%)
Jan 06, 2004 37.09 37.38 36.50 37.00 12,300 -0.37(-0.99%)
Jan 05, 2004 37.42 37.45 36.61 37.37 46,600 +0.32(+0.86%)
Jan 02, 2004 36.82 37.40 36.41 37.05 11,700 +0.66(+1.81%)
Dec 31, 2003 37.82 37.95 36.38 36.39 51,900 -1.52(-4.01%)
Dec 30, 2003 36.88 37.95 36.85 37.91 22,838 +0.03(+0.08%)
Dec 29, 2003 37.56 37.95 36.83 37.88 34,291 +0.39(+1.04%)
Dec 26, 2003 37.23 37.49 36.71 37.49 11,697 +0.64(+1.73%)
Dec 24, 2003 36.89 37.50 36.26 36.85 18,467 -0.51(-1.35%)
Dec 23, 2003 36.99 37.73 36.03 37.36 56,681 +0.47(+1.27%)
Dec 22, 2003 37.33 37.34 35.61 36.89 32,013 +0.29(+0.79%)
Dec 19, 2003 37.27 37.28 35.25 36.60 29,620 -0.13(-0.35%)
Dec 18, 2003 36.50 36.90 35.31 36.73 14,285 +1.12(+3.15%)
Dec 17, 2003 36.90 36.90 35.18 35.61 27,456 -0.96(-2.63%)
Dec 16, 2003 35.30 37.95 35.30 36.57 20,912 +0.83(+2.32%)
Dec 15, 2003 37.97 38.00 35.45 35.74 32,715 -2.00(-5.30%)
Dec 12, 2003 37.00 37.90 36.58 37.74 22,711 -0.13(-0.34%)
Dec 11, 2003 36.48 37.88 35.59 37.87 60,900 +2.72(+7.74%)
Dec 10, 2003 35.20 36.32 35.00 35.15 12,346 -0.85(-2.36%)
Dec 09, 2003 37.15 37.49 35.71 36.00 39,077 -1.28(-3.43%)
Dec 08, 2003 35.62 37.38 35.12 37.28 54,725 +2.27(+6.48%)
Dec 05, 2003 36.24 36.24 35.02 35.01 10,192 -0.92(-2.56%)
Dec 04, 2003 34.77 35.93 34.77 35.93 35,274 +1.05(+3.01%)
Dec 03, 2003 35.81 37.11 34.88 34.88 29,785 -1.36(-3.75%)
Dec 02, 2003 36.79 37.28 36.04 36.24 30,103 -0.36(-0.98%)
Dec 01, 2003 37.44 37.94 36.05 36.60 29,081 +0.56(+1.55%)
Nov 28, 2003 36.92 37.51 36.04 36.04 11,204 -1.06(-2.86%)
Nov 26, 2003 37.91 37.91 36.51 37.10 8,395 +0.06(+0.16%)
Nov 25, 2003 37.63 37.90 36.76 37.04 29,512 -0.60(-1.59%)
Nov 24, 2003 36.38 37.94 36.38 37.64 35,657 +1.42(+3.92%)
Nov 21, 2003 34.53 36.22 35.40 36.22 22,293 +1.69(+4.89%)
Nov 20, 2003 35.39 36.17 34.10 34.53 18,991 -0.46(-1.31%)
Nov 19, 2003 34.01 35.40 34.01 34.99 27,449 +0.63(+1.83%)
Nov 18, 2003 34.92 35.32 34.00 34.36 27,147 -0.74(-2.11%)
Nov 17, 2003 35.35 36.44 34.39 35.10 48,122 -0.41(-1.15%)
Nov 14, 2003 37.00 37.60 35.50 35.51 30,688 -1.63(-4.39%)
Nov 13, 2003 36.83 37.85 36.56 37.14 19,129 +0.24(+0.65%)
Nov 12, 2003 36.82 37.62 36.68 36.90 23,886 +0.08(+0.22%)
Nov 11, 2003 37.32 37.73 36.82 36.82 12,426 -0.22(-0.59%)
Nov 10, 2003 37.76 37.95 36.86 37.04 54,350 -0.51(-1.36%)
Nov 07, 2003 37.52 38.10 36.89 37.55 31,282 +0.05(+0.13%)
Nov 06, 2003 36.99 37.50 36.47 37.50 12,420 +0.51(+1.38%)
Nov 05, 2003 36.82 37.00 36.39 36.99 14,447 -0.01(-0.03%)
Nov 04, 2003 36.49 37.00 36.27 37.00 13,934 +0.88(+2.44%)
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.