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, 2007 29.67 30.06 29.40 29.80 395,301 +0.00(+0.00%)
Jan 30, 2007 30.15 30.15 29.50 29.80 233,135 -0.31(-1.03%)
Jan 29, 2007 29.76 30.25 29.75 30.11 124,611 +0.23(+0.77%)
Jan 26, 2007 29.82 29.91 29.45 29.88 77,953 +0.14(+0.47%)
Jan 25, 2007 30.21 30.21 29.50 29.74 74,065 -0.55(-1.82%)
Jan 24, 2007 29.91 30.29 29.91 30.29 57,922 +0.33(+1.10%)
Jan 23, 2007 29.81 30.25 29.81 29.96 55,854 +0.10(+0.33%)
Jan 22, 2007 30.04 30.05 29.64 29.86 70,927 -0.20(-0.67%)
Jan 19, 2007 29.87 30.19 29.67 30.06 73,501 +0.11(+0.37%)
Jan 18, 2007 30.20 30.33 29.71 29.95 100,044 -0.28(-0.93%)
Jan 17, 2007 30.55 30.56 30.17 30.23 58,854 -0.28(-0.92%)
Jan 16, 2007 30.65 30.88 30.27 30.51 190,471 -0.12(-0.39%)
Jan 12, 2007 30.62 30.81 30.37 30.63 61,397 +0.01(+0.03%)
Jan 11, 2007 30.52 31.00 30.40 30.62 137,952 +0.18(+0.59%)
Jan 10, 2007 30.60 30.79 30.24 30.44 80,796 -0.40(-1.30%)
Jan 09, 2007 30.97 30.97 30.40 30.84 180,043 -0.19(-0.61%)
Jan 08, 2007 31.51 31.51 30.51 31.03 106,590 -0.33(-1.05%)
Jan 05, 2007 32.76 32.76 31.32 31.36 166,519 -1.39(-4.24%)
Jan 04, 2007 33.01 33.20 32.59 32.75 195,253 -0.72(-2.15%)
Jan 03, 2007 33.30 33.62 32.78 33.47 104,634 +0.17(+0.51%)
Dec 29, 2006 33.75 33.85 33.19 33.30 89,913 -0.31(-0.92%)
Dec 28, 2006 33.83 33.89 33.61 33.61 26,815 -0.32(-0.94%)
Dec 27, 2006 33.25 33.96 33.25 33.93 68,250 +0.59(+1.77%)
Dec 26, 2006 32.63 33.36 32.47 33.34 31,903 +0.60(+1.83%)
Dec 22, 2006 32.67 32.76 32.42 32.74 30,183 +0.14(+0.43%)
Dec 21, 2006 32.58 32.88 32.43 32.60 42,555 +0.10(+0.31%)
Dec 20, 2006 32.41 32.69 32.41 32.50 62,602 +0.04(+0.12%)
Dec 19, 2006 32.57 32.78 32.33 32.46 59,459 -0.20(-0.61%)
Dec 18, 2006 33.05 33.26 32.45 32.66 58,083 -0.38(-1.15%)
Dec 15, 2006 33.10 33.29 32.98 33.04 118,573 +0.00(+0.00%)
Dec 14, 2006 32.99 33.16 32.79 33.04 51,362 +0.15(+0.46%)
Dec 13, 2006 32.95 33.00 32.75 32.89 60,113 +0.01(+0.03%)
Dec 12, 2006 32.87 32.98 32.68 32.88 66,296 +0.09(+0.27%)
Dec 11, 2006 32.79 33.12 32.56 32.79 92,134 -0.10(-0.30%)
Dec 08, 2006 32.65 33.00 32.40 32.89 82,770 +0.22(+0.67%)
Dec 07, 2006 32.89 33.06 32.67 32.67 35,076 -0.29(-0.88%)
Dec 06, 2006 33.31 33.31 32.78 32.96 47,353 -0.30(-0.90%)
Dec 05, 2006 33.25 33.46 33.03 33.26 40,964 +0.04(+0.12%)
Dec 04, 2006 32.87 33.23 32.59 33.22 115,392 +0.47(+1.44%)
Dec 01, 2006 32.59 32.82 32.24 32.75 97,357 +0.09(+0.28%)
Nov 30, 2006 32.46 33.00 32.35 32.66 92,200 +0.09(+0.28%)
Nov 29, 2006 32.50 32.68 32.18 32.57 75,703 +0.13(+0.40%)
Nov 28, 2006 32.33 32.46 32.05 32.44 70,808 +0.09(+0.28%)
Nov 27, 2006 32.93 32.93 32.03 32.35 150,417 -0.46(-1.40%)
Nov 24, 2006 32.71 32.87 32.53 32.81 19,451 +0.29(+0.89%)
Nov 22, 2006 32.79 32.79 32.46 32.52 42,570 -0.06(-0.18%)
Nov 21, 2006 33.10 33.12 32.54 32.58 101,360 -0.47(-1.42%)
Nov 20, 2006 33.34 33.34 32.31 33.05 72,917 -0.20(-0.60%)
Nov 17, 2006 33.01 33.30 32.86 33.25 186,691 +0.24(+0.73%)
Nov 16, 2006 32.38 33.03 32.38 33.01 88,577 +0.40(+1.23%)
Nov 15, 2006 32.00 32.61 31.87 32.61 97,931 +0.64(+2.00%)
Nov 14, 2006 30.96 31.97 30.95 31.97 98,283 +0.85(+2.73%)
Nov 13, 2006 30.99 31.38 30.99 31.12 63,090 -0.02(-0.06%)
Nov 10, 2006 31.01 31.16 30.89 31.14 39,637 +0.07(+0.23%)
Nov 09, 2006 31.05 31.20 30.91 31.07 102,602 +0.00(+0.00%)
Nov 08, 2006 30.51 31.17 30.37 31.07 64,970 +0.27(+0.88%)
Nov 07, 2006 31.08 31.44 30.75 30.80 99,921 +0.01(+0.03%)
Nov 06, 2006 30.35 31.00 30.35 30.79 178,693 +0.48(+1.58%)
Nov 03, 2006 29.31 30.31 29.09 30.31 190,662 +1.16(+3.98%)
Nov 02, 2006 29.03 29.53 29.03 29.15 61,184 -0.10(-0.34%)
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.