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, 2006 31.52 32.09 31.16 31.45 91,939 -0.22(-0.69%)
Jan 30, 2006 32.95 32.95 31.63 31.67 54,837 -1.34(-4.06%)
Jan 27, 2006 33.09 33.18 32.85 33.01 48,876 -0.08(-0.24%)
Jan 26, 2006 32.25 33.09 32.15 33.09 35,439 +0.95(+2.96%)
Jan 25, 2006 31.98 32.48 31.78 32.14 58,484 -0.06(-0.19%)
Jan 24, 2006 31.75 32.36 31.30 32.20 68,025 -0.30(-0.92%)
Jan 23, 2006 32.25 32.65 32.00 32.50 28,425 +0.48(+1.50%)
Jan 20, 2006 33.12 33.12 32.00 32.02 31,369 -1.08(-3.26%)
Jan 19, 2006 32.56 33.10 32.36 33.10 22,648 +0.38(+1.16%)
Jan 18, 2006 32.40 32.72 32.28 32.72 25,483 +0.11(+0.34%)
Jan 17, 2006 32.56 32.83 32.10 32.61 107,440 +0.13(+0.40%)
Jan 13, 2006 32.14 32.54 32.12 32.48 36,905 +0.33(+1.03%)
Jan 12, 2006 32.26 32.39 32.00 32.15 24,100 -0.35(-1.08%)
Jan 11, 2006 32.47 32.51 31.83 32.50 55,804 -0.22(-0.67%)
Jan 10, 2006 32.30 32.72 32.30 32.72 28,002 +0.13(+0.40%)
Jan 09, 2006 32.49 32.61 32.17 32.59 27,920 +0.15(+0.46%)
Jan 06, 2006 32.49 32.74 32.03 32.44 29,187 +0.11(+0.34%)
Jan 05, 2006 32.49 32.55 32.27 32.33 11,802 -0.30(-0.92%)
Jan 04, 2006 32.42 32.63 32.14 32.63 39,080 +0.13(+0.40%)
Jan 03, 2006 32.13 32.50 31.62 32.50 53,888 +0.74(+2.33%)
Dec 30, 2005 32.00 32.15 31.68 31.76 61,541 -0.48(-1.49%)
Dec 29, 2005 32.00 32.77 31.36 32.24 85,662 +0.10(+0.31%)
Dec 28, 2005 31.89 32.35 31.74 32.14 37,600 +0.59(+1.87%)
Dec 27, 2005 32.19 32.43 31.50 31.55 76,600 -0.79(-2.44%)
Dec 23, 2005 32.14 32.74 32.02 32.34 24,380 -0.05(-0.15%)
Dec 22, 2005 32.34 32.54 32.08 32.39 19,338 +0.25(+0.78%)
Dec 21, 2005 32.13 32.50 32.09 32.14 35,687 -0.14(-0.43%)
Dec 20, 2005 32.07 32.82 31.89 32.28 74,019 +0.19(+0.59%)
Dec 19, 2005 32.95 32.95 31.81 32.09 61,877 -0.60(-1.84%)
Dec 16, 2005 33.38 33.38 32.34 32.69 208,418 -0.18(-0.55%)
Dec 15, 2005 33.93 33.93 32.64 32.87 61,440 -0.96(-2.84%)
Dec 14, 2005 33.60 33.85 33.32 33.83 40,974 +0.23(+0.68%)
Dec 13, 2005 33.58 33.60 33.07 33.60 23,178 +0.09(+0.27%)
Dec 12, 2005 33.28 33.60 33.10 33.51 59,599 +0.36(+1.09%)
Dec 09, 2005 32.84 33.27 32.46 33.15 35,192 +0.55(+1.69%)
Dec 08, 2005 32.46 33.27 32.28 32.60 44,517 -0.03(-0.09%)
Dec 07, 2005 32.75 33.37 32.33 32.63 73,424 -0.36(-1.09%)
Dec 06, 2005 33.18 33.48 32.75 32.99 59,170 +0.12(+0.37%)
Dec 05, 2005 33.13 33.38 32.65 32.87 57,096 -0.50(-1.50%)
Dec 02, 2005 32.94 33.44 32.58 33.37 39,262 +0.12(+0.36%)
Dec 01, 2005 32.51 33.50 31.95 33.25 74,676 +0.94(+2.91%)
Nov 30, 2005 32.15 32.51 31.62 32.31 66,651 +0.23(+0.72%)
Nov 29, 2005 32.49 32.72 31.77 32.08 44,535 -0.06(-0.19%)
Nov 28, 2005 32.89 33.42 32.13 32.14 48,948 -0.99(-2.99%)
Nov 25, 2005 33.47 33.47 32.90 33.13 15,256 -0.04(-0.12%)
Nov 23, 2005 32.76 33.34 32.63 33.17 25,171 +0.14(+0.42%)
Nov 22, 2005 32.38 33.03 31.77 33.03 35,178 +0.42(+1.29%)
Nov 21, 2005 31.68 32.65 31.60 32.61 18,850 +0.70(+2.19%)
Nov 18, 2005 31.88 32.15 31.25 31.91 38,946 +0.50(+1.59%)
Nov 17, 2005 31.56 31.56 31.06 31.41 59,106 +0.20(+0.64%)
Nov 16, 2005 32.48 32.48 30.87 31.21 56,567 -1.00(-3.10%)
Nov 15, 2005 33.00 33.08 31.83 32.21 38,904 -0.79(-2.39%)
Nov 14, 2005 33.75 34.00 32.85 33.00 42,400 -0.82(-2.42%)
Nov 11, 2005 32.86 33.98 32.75 33.82 33,776 +0.67(+2.02%)
Nov 10, 2005 32.99 33.16 32.17 33.15 31,756 +0.35(+1.07%)
Nov 09, 2005 32.85 33.02 32.54 32.80 11,369 +0.11(+0.34%)
Nov 08, 2005 32.69 32.81 32.37 32.69 19,678 -0.38(-1.15%)
Nov 07, 2005 32.45 33.08 32.43 33.07 21,692 +0.27(+0.82%)
Nov 04, 2005 32.93 32.93 32.36 32.80 19,136 +0.03(+0.09%)
Nov 03, 2005 33.00 33.00 32.51 32.77 33,128 -0.08(-0.24%)
Nov 02, 2005 32.27 32.92 31.94 32.85 51,888 +0.68(+2.11%)
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.