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 (%)
Oct 31, 2002 26.50 27.00 26.10 26.77 206,300 +0.07(+0.26%)
Oct 30, 2002 27.55 27.66 26.50 26.70 84,400 -0.60(-2.20%)
Oct 29, 2002 28.89 28.89 26.99 27.30 78,400 -1.78(-6.12%)
Oct 28, 2002 29.89 30.10 28.84 29.08 18,500 -0.81(-2.71%)
Oct 25, 2002 27.75 30.00 27.75 29.89 20,463 +1.98(+7.09%)
Oct 24, 2002 29.50 29.75 27.91 27.91 10,497 -1.58(-5.36%)
Oct 23, 2002 28.26 29.50 27.90 29.49 14,920 +0.99(+3.47%)
Oct 22, 2002 29.00 29.31 28.15 28.50 33,400 -0.49(-1.69%)
Oct 21, 2002 28.86 29.00 28.69 28.99 7,500 +0.00(+0.00%)
Oct 18, 2002 28.40 29.00 28.40 28.99 6,500 +0.29(+1.01%)
Oct 17, 2002 28.00 29.00 27.94 28.70 14,524 +1.12(+4.06%)
Oct 16, 2002 29.14 29.14 27.50 27.58 17,724 -1.56(-5.35%)
Oct 15, 2002 28.01 29.89 28.01 29.14 24,700 +1.17(+4.18%)
Oct 14, 2002 28.50 28.84 27.85 27.97 14,400 -0.80(-2.78%)
Oct 11, 2002 27.04 28.96 27.04 28.77 10,900 +0.81(+2.90%)
Oct 10, 2002 26.76 27.96 26.76 27.96 9,500 +1.21(+4.52%)
Oct 09, 2002 26.99 27.18 26.75 26.75 28,800 -0.08(-0.30%)
Oct 08, 2002 27.02 27.50 26.69 26.83 14,200 -0.07(-0.26%)
Oct 07, 2002 27.72 27.72 26.90 26.90 10,100 -1.26(-4.47%)
Oct 04, 2002 29.25 29.25 27.25 28.16 23,825 -0.91(-3.14%)
Oct 03, 2002 29.48 29.49 29.07 29.07 240,000 -0.15(-0.51%)
Oct 02, 2002 29.18 29.50 29.01 29.22 9,660 +0.04(+0.14%)
Oct 01, 2002 28.54 29.49 28.36 29.18 17,600 +0.32(+1.11%)
Sep 30, 2002 29.49 29.65 28.69 28.86 14,026 -0.72(-2.43%)
Sep 27, 2002 29.99 30.10 28.97 29.58 22,200 -0.41(-1.37%)
Sep 26, 2002 30.00 30.05 29.30 29.99 14,300 +0.00(+0.00%)
Sep 25, 2002 28.48 30.00 28.47 29.99 42,168 +1.12(+3.88%)
Sep 24, 2002 29.21 30.00 28.55 28.87 18,000 -0.06(-0.21%)
Sep 23, 2002 30.68 30.68 28.81 28.93 31,600 -1.65(-5.40%)
Sep 20, 2002 28.25 31.19 28.01 30.58 120,125 +2.08(+7.30%)
Sep 19, 2002 29.65 29.65 28.50 28.50 25,186 -0.29(-1.01%)
Sep 18, 2002 28.75 29.72 28.66 28.79 21,888 -0.20(-0.69%)
Sep 17, 2002 29.49 29.49 28.81 28.99 8,724 -0.07(-0.24%)
Sep 16, 2002 28.56 29.53 28.56 29.06 17,300 +0.13(+0.45%)
Sep 13, 2002 27.74 29.20 27.02 28.93 13,800 +1.18(+4.25%)
Sep 12, 2002 29.32 29.32 27.73 27.75 18,300 -1.28(-4.41%)
Sep 11, 2002 28.38 29.14 28.38 29.03 5,400 +0.39(+1.36%)
Sep 10, 2002 29.74 29.74 28.08 28.64 8,179 -0.85(-2.88%)
Sep 09, 2002 29.36 29.49 28.89 29.49 6,400 +0.13(+0.44%)
Sep 06, 2002 28.50 29.37 28.36 29.36 18,373 +1.10(+3.89%)
Sep 05, 2002 28.75 29.36 28.25 28.26 13,800 -1.18(-4.01%)
Sep 04, 2002 28.55 29.88 28.55 29.44 9,280 +0.94(+3.30%)
Sep 03, 2002 29.88 30.00 28.50 28.50 22,800 -1.04(-3.52%)
Aug 30, 2002 29.75 30.77 29.50 29.54 18,499 -0.43(-1.43%)
Aug 29, 2002 29.41 30.25 29.00 29.97 109,208 +0.91(+3.13%)
Aug 28, 2002 28.91 29.75 28.87 29.06 24,600 +0.24(+0.83%)
Aug 27, 2002 31.10 31.10 28.75 28.82 17,091 -2.17(-7.00%)
Aug 26, 2002 30.17 31.10 30.04 30.99 14,900 +0.83(+2.75%)
Aug 23, 2002 30.82 31.00 30.11 30.16 9,740 -0.66(-2.14%)
Aug 22, 2002 31.00 31.00 30.19 30.82 6,600 -0.18(-0.58%)
Aug 21, 2002 30.98 31.00 30.35 31.00 760,000 +0.81(+2.68%)
Aug 20, 2002 30.75 31.01 30.19 30.19 7,555 -0.77(-2.49%)
Aug 16, 2002 30.60 31.25 30.60 30.96 30,800 +0.16(+0.52%)
Aug 15, 2002 31.00 31.00 30.34 30.80 18,700 -0.28(-0.90%)
Aug 14, 2002 30.55 31.20 30.50 31.08 19,400 +0.70(+2.30%)
Aug 13, 2002 31.00 31.10 30.37 30.38 9,600 -0.62(-2.00%)
Aug 12, 2002 31.00 31.34 30.80 31.00 15,800 +0.38(+1.24%)
Aug 07, 2002 30.44 31.49 29.75 30.62 24,400 +0.24(+0.79%)
Aug 06, 2002 29.83 31.00 29.32 30.38 19,900 +1.06(+3.62%)
Aug 05, 2002 30.00 30.45 29.26 29.32 36,400 -0.68(-2.27%)
Aug 02, 2002 31.48 31.95 30.00 30.00 17,300 -1.96(-6.13%)
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.