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, 2013 24.08 24.57 24.08 24.31 66,110 +0.19(+0.79%)
Jan 30, 2013 24.49 24.57 24.00 24.12 35,715 -0.48(-1.95%)
Jan 29, 2013 24.54 24.70 24.26 24.60 34,768 +0.11(+0.45%)
Jan 28, 2013 24.20 24.86 23.56 24.49 36,780 +0.37(+1.53%)
Jan 25, 2013 24.34 24.34 23.80 24.12 32,316 +0.00(+0.00%)
Jan 24, 2013 24.44 24.58 23.50 24.12 34,059 -0.21(-0.86%)
Jan 23, 2013 24.65 24.65 24.24 24.33 34,650 -0.34(-1.38%)
Jan 22, 2013 24.44 24.71 24.38 24.67 40,274 +0.27(+1.11%)
Jan 18, 2013 24.43 24.43 24.16 24.40 40,251 -0.05(-0.20%)
Jan 17, 2013 23.97 24.46 23.97 24.45 40,491 +0.58(+2.43%)
Jan 16, 2013 23.77 23.99 23.75 23.87 34,189 +0.09(+0.38%)
Jan 15, 2013 23.64 23.83 23.55 23.78 42,715 -0.07(-0.29%)
Jan 14, 2013 23.61 23.87 23.50 23.85 25,876 +0.09(+0.38%)
Jan 11, 2013 24.06 24.06 23.51 23.76 24,576 -0.25(-1.04%)
Jan 10, 2013 24.01 24.05 23.50 24.01 19,566 +0.02(+0.08%)
Jan 09, 2013 23.90 24.20 23.85 23.99 42,278 +0.14(+0.59%)
Jan 08, 2013 23.97 24.19 23.69 23.85 31,168 -0.12(-0.50%)
Jan 07, 2013 23.79 24.10 23.78 23.97 40,919 -0.02(-0.08%)
Jan 04, 2013 24.08 24.23 23.67 23.99 39,252 +0.06(+0.25%)
Jan 03, 2013 24.13 24.13 23.50 23.93 58,590 -0.13(-0.54%)
Jan 02, 2013 23.66 24.13 23.50 24.06 138,457 +0.31(+1.31%)
Dec 31, 2012 23.08 23.79 22.80 23.75 35,632 +0.59(+2.55%)
Dec 28, 2012 23.28 23.60 23.03 23.16 39,741 -0.31(-1.32%)
Dec 27, 2012 23.40 23.59 22.98 23.47 49,292 +0.07(+0.30%)
Dec 26, 2012 23.64 23.64 23.16 23.40 26,522 +0.00(+0.00%)
Dec 24, 2012 23.75 23.75 23.15 23.40 20,353 -0.27(-1.14%)
Dec 21, 2012 23.43 23.74 22.98 23.67 283,617 +0.23(+0.98%)
Dec 20, 2012 23.55 23.61 23.06 23.44 70,902 -0.06(-0.26%)
Dec 19, 2012 23.21 23.60 21.90 23.50 46,729 +0.29(+1.25%)
Dec 18, 2012 22.64 23.23 22.52 23.21 45,800 +0.68(+3.02%)
Dec 17, 2012 21.75 22.68 21.75 22.53 59,365 +0.82(+3.78%)
Dec 14, 2012 21.81 21.97 21.61 21.71 46,809 -0.16(-0.73%)
Dec 13, 2012 22.00 22.06 21.85 21.87 19,009 -0.04(-0.18%)
Dec 12, 2012 22.26 22.34 21.87 21.91 42,634 -0.24(-1.08%)
Dec 11, 2012 21.76 22.15 21.31 22.15 59,278 +0.52(+2.40%)
Dec 10, 2012 21.70 21.84 21.16 21.63 59,863 +0.03(+0.14%)
Dec 07, 2012 21.76 21.77 21.55 21.60 26,120 +0.01(+0.05%)
Dec 06, 2012 21.61 21.76 21.39 21.59 22,257 -0.10(-0.46%)
Dec 05, 2012 21.91 21.94 21.39 21.69 50,146 -0.29(-1.32%)
Dec 04, 2012 22.08 22.08 21.58 21.98 54,964 +0.21(+0.96%)
Nov 30, 2012 21.95 22.36 21.53 21.77 93,037 -0.18(-0.82%)
Nov 29, 2012 22.04 22.11 21.64 21.95 29,508 +0.16(+0.73%)
Nov 28, 2012 21.63 21.79 21.08 21.79 40,124 +0.10(+0.46%)
Nov 27, 2012 22.15 22.23 21.66 21.69 36,313 -0.48(-2.17%)
Nov 26, 2012 22.06 22.25 22.00 22.17 32,241 +0.11(+0.50%)
Nov 23, 2012 21.47 22.07 21.47 22.06 18,548 +0.63(+2.94%)
Nov 21, 2012 21.59 21.61 21.24 21.43 17,886 -0.02(-0.09%)
Nov 20, 2012 21.24 21.57 21.21 21.45 22,719 +0.10(+0.47%)
Nov 19, 2012 21.43 21.53 21.15 21.35 47,828 +0.14(+0.66%)
Nov 16, 2012 20.64 21.29 20.60 21.21 57,640 +0.45(+2.17%)
Nov 15, 2012 21.00 21.10 20.70 20.76 34,555 -0.25(-1.19%)
Nov 14, 2012 21.48 21.48 21.00 21.01 38,619 -0.47(-2.19%)
Nov 13, 2012 21.00 21.72 21.00 21.48 31,432 +0.05(+0.23%)
Nov 12, 2012 21.51 21.54 21.04 21.43 27,113 -0.05(-0.23%)
Nov 09, 2012 21.44 22.16 21.38 21.48 53,933 -0.10(-0.46%)
Nov 08, 2012 22.10 22.28 21.25 21.58 64,202 -0.49(-2.22%)
Nov 07, 2012 23.00 23.00 22.05 22.07 55,247 -1.22(-5.24%)
Nov 06, 2012 23.25 23.36 23.06 23.29 28,412 +0.36(+1.57%)
Nov 05, 2012 22.87 23.25 22.64 22.93 25,106 -0.01(-0.04%)
Nov 02, 2012 23.64 23.64 22.88 22.94 49,385 -0.53(-2.26%)
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.