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, 2005 36.43 37.25 36.43 37.10 30,939 +1.12(+3.11%)
Jan 28, 2005 36.13 36.54 35.74 35.98 28,034 -0.48(-1.32%)
Jan 27, 2005 35.97 36.98 35.90 36.46 31,457 -0.09(-0.25%)
Jan 26, 2005 35.62 36.55 35.50 36.55 39,206 +0.93(+2.61%)
Jan 25, 2005 35.72 36.34 35.49 35.62 28,462 -0.10(-0.28%)
Jan 24, 2005 36.00 36.49 35.72 35.72 39,949 -0.20(-0.56%)
Jan 21, 2005 36.10 36.40 35.50 35.92 43,911 +0.17(+0.48%)
Jan 20, 2005 36.25 36.48 35.75 35.75 38,769 -0.96(-2.62%)
Jan 19, 2005 37.26 37.44 36.27 36.71 58,573 -0.67(-1.79%)
Jan 18, 2005 36.61 37.55 36.60 37.38 47,073 +0.40(+1.08%)
Jan 14, 2005 36.51 36.98 36.51 36.98 25,498 +0.47(+1.29%)
Jan 13, 2005 37.70 37.70 36.51 36.51 22,654 -1.08(-2.87%)
Jan 12, 2005 37.75 37.86 37.18 37.59 19,462 -0.17(-0.45%)
Jan 11, 2005 37.95 38.28 37.75 37.76 28,453 -0.47(-1.23%)
Jan 10, 2005 38.07 38.83 38.00 38.23 29,042 +0.14(+0.37%)
Jan 07, 2005 39.43 39.62 38.09 38.09 52,598 -0.94(-2.41%)
Jan 06, 2005 39.71 39.77 38.80 39.03 38,120 -2.02(-4.92%)
Jan 05, 2005 41.47 41.66 41.02 41.05 59,314 -0.10(-0.24%)
Jan 04, 2005 42.00 42.47 41.12 41.15 66,601 -0.85(-2.02%)
Jan 03, 2005 42.25 42.50 41.77 42.00 78,158 -0.92(-2.14%)
Dec 31, 2004 42.30 43.33 42.16 42.92 29,600 -0.25(-0.58%)
Dec 30, 2004 43.19 43.30 42.74 43.17 12,200 +0.17(+0.40%)
Dec 29, 2004 42.55 43.30 42.55 43.00 13,300 -0.07(-0.16%)
Dec 28, 2004 41.93 43.07 41.73 43.07 34,500 +0.49(+1.15%)
Dec 27, 2004 42.92 42.92 42.08 42.58 16,800 -0.24(-0.56%)
Dec 23, 2004 42.59 42.82 42.39 42.82 20,500 +0.23(+0.54%)
Dec 22, 2004 41.76 42.86 41.67 42.59 37,700 -0.11(-0.26%)
Dec 21, 2004 41.59 42.72 41.59 42.70 30,700 +0.82(+1.96%)
Dec 20, 2004 41.53 42.24 41.50 41.88 29,000 -0.14(-0.33%)
Dec 17, 2004 42.05 42.16 41.56 42.02 59,000 +0.26(+0.61%)
Dec 16, 2004 42.87 42.87 41.47 41.77 37,400 -0.76(-1.78%)
Dec 15, 2004 42.78 42.84 41.81 42.52 74,300 -0.11(-0.26%)
Dec 14, 2004 41.70 42.63 41.55 42.63 33,700 +0.96(+2.30%)
Dec 13, 2004 41.20 41.67 40.79 41.67 47,100 +0.65(+1.58%)
Dec 10, 2004 40.75 41.48 40.45 41.02 48,900 -0.03(-0.07%)
Dec 09, 2004 40.75 41.06 40.28 41.05 38,800 +0.05(+0.12%)
Dec 08, 2004 40.94 41.37 40.69 41.00 38,600 +0.32(+0.79%)
Dec 07, 2004 41.30 41.50 40.53 40.68 36,700 -0.88(-2.12%)
Dec 06, 2004 41.80 41.95 41.37 41.56 41,900 -0.25(-0.60%)
Dec 03, 2004 42.00 42.29 41.81 41.81 27,600 -0.49(-1.16%)
Dec 02, 2004 42.19 42.61 42.15 42.30 62,200 -0.60(-1.40%)
Dec 01, 2004 41.99 42.90 41.71 42.90 105,900 +1.00(+2.39%)
Nov 30, 2004 41.55 41.95 41.52 41.90 33,500 -0.05(-0.12%)
Nov 29, 2004 40.96 41.95 40.51 41.95 52,900 +1.02(+2.49%)
Nov 26, 2004 40.86 40.96 40.57 40.93 13,300 +0.50(+1.24%)
Nov 24, 2004 40.57 40.75 40.14 40.43 28,200 -0.02(-0.05%)
Nov 23, 2004 40.13 40.45 39.65 40.45 46,700 +0.39(+0.97%)
Nov 22, 2004 39.51 40.19 39.50 40.06 41,700 +0.42(+1.06%)
Nov 19, 2004 39.41 39.95 39.41 39.64 56,400 -0.27(-0.68%)
Nov 18, 2004 39.77 40.00 39.50 39.91 43,800 +0.10(+0.25%)
Nov 17, 2004 40.00 40.10 39.79 39.81 20,800 +0.06(+0.15%)
Nov 16, 2004 39.99 40.00 39.75 39.75 37,800 -0.25(-0.62%)
Nov 15, 2004 39.74 40.10 39.74 40.00 23,000 -0.10(-0.25%)
Nov 12, 2004 40.00 40.11 39.70 40.10 21,300 +0.23(+0.58%)
Nov 11, 2004 38.73 39.87 38.73 39.87 23,500 +0.60(+1.53%)
Nov 10, 2004 38.23 39.35 38.23 39.27 34,200 +0.55(+1.42%)
Nov 09, 2004 38.24 38.93 38.24 38.72 24,600 +0.06(+0.16%)
Nov 08, 2004 38.70 38.98 38.50 38.66 28,900 +0.17(+0.44%)
Nov 05, 2004 38.61 38.75 38.08 38.49 39,600 -0.08(-0.21%)
Nov 04, 2004 37.55 38.57 37.45 38.57 47,400 +0.66(+1.74%)
Nov 03, 2004 37.75 38.00 37.04 37.91 46,100 +0.46(+1.23%)
Nov 02, 2004 37.70 37.89 37.27 37.45 39,500 -0.25(-0.66%)
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.