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, 2008 26.00 28.33 25.00 27.68 380,479 +1.18(+4.45%)
Jan 30, 2008 25.75 27.57 25.04 26.50 246,831 +0.51(+1.96%)
Jan 29, 2008 25.63 26.09 24.84 25.99 151,946 +0.57(+2.24%)
Jan 28, 2008 24.31 25.70 23.31 25.42 185,366 +1.46(+6.09%)
Jan 25, 2008 24.06 24.72 23.44 23.96 142,492 -0.07(-0.29%)
Jan 24, 2008 24.53 25.02 23.75 24.03 164,343 -0.75(-3.03%)
Jan 23, 2008 21.11 25.05 20.93 24.78 251,180 +3.16(+14.62%)
Jan 22, 2008 19.62 21.99 19.62 21.62 117,921 +1.22(+5.98%)
Jan 21, 2008 20.48 21.04 19.66 20.40 146,263 +0.00(+0.00%)
Jan 18, 2008 20.48 21.04 19.66 20.40 146,263 +0.00(+0.00%)
Jan 17, 2008 21.87 21.87 20.12 20.40 202,793 -1.37(-6.29%)
Jan 16, 2008 21.41 22.20 21.38 21.77 149,936 +0.29(+1.35%)
Jan 15, 2008 21.39 22.64 20.88 21.48 99,608 -0.32(-1.47%)
Jan 14, 2008 21.66 22.10 21.02 21.80 84,315 +0.37(+1.73%)
Jan 11, 2008 22.28 22.28 21.35 21.43 124,922 -1.07(-4.76%)
Jan 10, 2008 21.71 23.02 21.31 22.50 106,985 +0.49(+2.23%)
Jan 09, 2008 21.10 22.01 20.50 22.01 248,006 +0.82(+3.87%)
Jan 08, 2008 22.80 23.40 21.01 21.19 188,507 -1.59(-6.98%)
Jan 07, 2008 22.15 23.28 21.40 22.78 230,846 +0.78(+3.55%)
Jan 04, 2008 22.11 22.59 21.11 22.00 173,538 -0.45(-2.00%)
Jan 03, 2008 22.80 23.21 22.31 22.45 197,765 -0.35(-1.54%)
Jan 02, 2008 23.66 24.59 22.50 22.80 226,617 -0.99(-4.16%)
Jan 01, 2008 23.50 24.00 23.06 23.79 100,503 +0.00(+0.00%)
Dec 31, 2007 23.50 24.00 23.06 23.79 100,503 +0.10(+0.42%)
Dec 28, 2007 24.51 24.86 23.63 23.69 64,607 -0.44(-1.82%)
Dec 27, 2007 25.50 25.51 24.05 24.13 106,384 -1.49(-5.82%)
Dec 26, 2007 25.38 25.80 25.33 25.62 103,417 -0.05(-0.19%)
Dec 24, 2007 25.59 26.00 25.35 25.67 63,245 +0.18(+0.71%)
Dec 21, 2007 25.31 26.03 25.09 25.49 300,112 +0.22(+0.87%)
Dec 20, 2007 25.50 25.50 24.54 25.27 105,422 +0.11(+0.44%)
Dec 19, 2007 25.04 25.51 24.76 25.16 105,031 +0.02(+0.08%)
Dec 18, 2007 24.14 25.31 24.00 25.14 134,108 +1.40(+5.90%)
Dec 17, 2007 23.65 24.54 23.50 23.74 127,281 -0.11(-0.46%)
Dec 14, 2007 24.26 24.75 23.83 23.85 62,666 -0.84(-3.40%)
Dec 13, 2007 24.73 24.86 23.62 24.69 127,681 -0.33(-1.32%)
Dec 12, 2007 25.77 26.14 24.20 25.02 101,199 +0.09(+0.36%)
Dec 11, 2007 26.58 27.12 24.81 24.93 95,627 -1.47(-5.57%)
Dec 10, 2007 25.99 26.93 25.75 26.40 100,076 +0.44(+1.69%)
Dec 07, 2007 25.88 26.21 25.45 25.96 85,121 +0.21(+0.82%)
Dec 06, 2007 24.75 25.88 24.46 25.75 169,752 +0.97(+3.91%)
Dec 05, 2007 24.95 25.07 24.24 24.78 79,102 +0.33(+1.35%)
Dec 04, 2007 24.61 24.90 23.84 24.45 145,181 -0.44(-1.77%)
Dec 03, 2007 25.05 25.19 24.55 24.89 121,993 -0.21(-0.84%)
Nov 30, 2007 25.41 25.64 24.81 25.10 190,225 +0.10(+0.40%)
Nov 29, 2007 25.00 25.34 24.60 25.00 100,211 +0.00(+0.00%)
Nov 28, 2007 24.19 25.43 23.93 25.00 184,636 +1.03(+4.30%)
Nov 27, 2007 23.58 24.17 23.54 23.97 138,961 +0.51(+2.17%)
Nov 26, 2007 25.38 25.38 23.41 23.46 100,636 -1.92(-7.57%)
Nov 23, 2007 24.92 25.78 24.72 25.38 30,734 +0.77(+3.13%)
Nov 21, 2007 24.83 25.59 24.41 24.61 162,339 -0.33(-1.32%)
Nov 20, 2007 24.98 25.28 23.75 24.94 145,351 -0.09(-0.36%)
Nov 19, 2007 25.34 25.66 24.22 25.03 92,273 -0.65(-2.53%)
Nov 16, 2007 26.18 26.30 24.81 25.68 120,113 -0.39(-1.50%)
Nov 15, 2007 26.39 26.76 25.67 26.07 42,438 -0.50(-1.88%)
Nov 14, 2007 27.90 27.90 26.26 26.57 75,077 -1.10(-3.98%)
Nov 13, 2007 26.74 27.94 26.51 27.67 170,134 +1.28(+4.85%)
Nov 12, 2007 26.07 27.32 25.99 26.39 132,585 +0.34(+1.31%)
Nov 09, 2007 24.00 26.16 23.61 26.05 204,921 +1.62(+6.63%)
Nov 08, 2007 23.13 24.63 23.13 24.43 183,872 +1.57(+6.87%)
Nov 07, 2007 23.22 23.34 22.56 22.86 216,578 -0.74(-3.14%)
Nov 06, 2007 22.88 23.65 22.40 23.60 100,931 +0.81(+3.55%)
Nov 05, 2007 22.46 23.15 22.43 22.79 132,036 +0.06(+0.26%)
Nov 02, 2007 22.97 23.15 22.36 22.73 109,221 +0.13(+0.58%)
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.