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 29, 2016 31.34 31.89 30.58 31.86 397,685 +1.42(+4.66%)
Jan 28, 2016 29.99 31.34 29.69 30.44 509,941 +0.74(+2.49%)
Jan 27, 2016 30.58 30.58 29.40 29.70 824,913 -0.22(-0.74%)
Jan 26, 2016 29.99 30.37 29.71 29.92 335,042 +0.22(+0.74%)
Jan 25, 2016 30.55 31.99 29.67 29.70 184,819 -0.99(-3.23%)
Jan 22, 2016 31.04 31.19 30.39 30.69 163,696 +0.24(+0.79%)
Jan 21, 2016 31.52 31.66 30.34 30.45 120,601 -1.10(-3.49%)
Jan 20, 2016 30.85 31.88 30.45 31.55 89,974 +0.06(+0.19%)
Jan 19, 2016 31.92 32.76 30.94 31.49 116,804 -0.16(-0.51%)
Jan 15, 2016 31.02 31.65 31.65 31.65 191,100 -0.14(-0.44%)
Jan 14, 2016 31.42 32.21 31.10 31.79 97,398 +0.56(+1.79%)
Jan 13, 2016 32.40 32.47 31.04 31.23 88,770 -1.08(-3.34%)
Jan 12, 2016 32.71 32.71 31.89 32.31 90,663 -0.09(-0.28%)
Jan 11, 2016 31.98 32.52 31.89 32.40 74,558 +0.49(+1.54%)
Jan 08, 2016 32.85 32.91 31.85 31.91 95,644 -0.77(-2.36%)
Jan 07, 2016 32.70 33.03 32.57 32.68 65,680 -0.52(-1.57%)
Jan 06, 2016 32.97 33.47 32.79 33.20 77,099 -0.22(-0.66%)
Jan 05, 2016 33.08 33.65 32.98 33.42 92,447 +0.41(+1.24%)
Jan 04, 2016 33.68 33.74 32.70 33.01 141,015 -1.26(-3.68%)
Dec 31, 2015 34.85 34.27 34.27 34.27 74,500 -0.65(-1.86%)
Dec 30, 2015 35.06 35.21 34.75 34.92 74,133 -0.21(-0.60%)
Dec 29, 2015 35.00 35.23 34.85 35.13 51,039 +0.28(+0.80%)
Dec 28, 2015 34.73 34.97 34.34 34.85 50,463 +0.10(+0.29%)
Dec 24, 2015 34.67 34.75 34.75 34.75 37,800 +0.01(+0.03%)
Dec 23, 2015 34.80 34.89 34.55 34.74 39,103 +0.03(+0.09%)
Dec 22, 2015 34.46 34.75 33.88 34.71 96,235 +0.33(+0.96%)
Dec 21, 2015 34.29 34.71 33.83 34.38 161,288 +0.19(+0.56%)
Dec 18, 2015 34.39 34.81 33.94 34.19 299,351 -0.46(-1.33%)
Dec 17, 2015 35.15 35.23 34.47 34.65 51,818 -0.29(-0.83%)
Dec 16, 2015 34.83 35.06 34.11 34.94 96,986 +0.31(+0.90%)
Dec 15, 2015 34.14 34.77 34.14 34.63 144,418 +0.54(+1.58%)
Dec 14, 2015 33.90 34.42 33.81 34.09 155,544 +0.05(+0.15%)
Dec 11, 2015 34.35 34.83 33.69 34.04 87,875 -0.80(-2.30%)
Dec 10, 2015 34.92 35.26 34.58 34.84 74,881 +0.01(+0.03%)
Dec 09, 2015 35.23 35.50 34.60 34.83 108,010 -0.44(-1.25%)
Dec 08, 2015 35.41 35.72 35.13 35.27 72,335 -0.28(-0.79%)
Dec 07, 2015 36.48 36.48 35.42 35.55 124,181 -0.85(-2.34%)
Dec 04, 2015 35.85 36.58 35.68 36.40 88,557 +0.74(+2.08%)
Dec 03, 2015 36.07 36.30 35.55 35.66 101,830 -0.33(-0.92%)
Dec 02, 2015 36.58 36.67 35.98 35.99 102,996 -0.77(-2.09%)
Dec 01, 2015 37.00 37.11 36.42 36.76 77,189 -0.09(-0.24%)
Nov 30, 2015 37.13 37.26 36.77 36.85 165,975 -0.20(-0.54%)
Nov 27, 2015 36.81 37.10 36.62 37.05 40,603 +0.24(+0.65%)
Nov 25, 2015 36.74 36.81 36.81 36.81 121,000 +0.15(+0.41%)
Nov 24, 2015 36.44 36.75 36.24 36.66 67,715 +0.06(+0.16%)
Nov 23, 2015 36.55 36.86 36.49 36.60 66,065 +0.11(+0.30%)
Nov 20, 2015 36.03 36.66 36.02 36.49 116,297 +0.54(+1.50%)
Nov 19, 2015 36.30 36.30 35.73 35.95 68,625 -0.14(-0.39%)
Nov 18, 2015 36.00 36.18 35.58 36.09 103,255 +0.26(+0.73%)
Nov 17, 2015 35.99 36.20 35.64 35.83 142,570 +0.02(+0.06%)
Nov 16, 2015 35.59 35.86 35.00 35.81 163,239 +0.22(+0.62%)
Nov 13, 2015 35.78 36.16 35.10 35.59 110,705 -0.19(-0.53%)
Nov 12, 2015 36.09 36.09 35.49 35.78 68,829 -0.49(-1.35%)
Nov 11, 2015 36.85 37.16 36.24 36.27 104,172 -0.33(-0.90%)
Nov 10, 2015 36.18 36.73 36.18 36.60 154,505 +0.47(+1.30%)
Nov 09, 2015 36.46 36.65 35.83 36.13 89,743 -0.33(-0.91%)
Nov 06, 2015 35.77 36.53 35.55 36.46 243,178 +0.96(+2.70%)
Nov 05, 2015 35.05 35.68 34.51 35.50 143,812 +0.53(+1.52%)
Nov 04, 2015 34.92 35.16 34.48 34.97 202,737 +0.41(+1.19%)
Nov 03, 2015 34.47 34.73 34.11 34.56 95,274 -0.03(-0.09%)
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.