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 (%)
Nov 28, 2003 36.92 37.51 36.04 36.04 11,204 -1.06(-2.86%)
Nov 26, 2003 37.91 37.91 36.51 37.10 8,395 +0.06(+0.16%)
Nov 25, 2003 37.63 37.90 36.76 37.04 29,512 -0.60(-1.59%)
Nov 24, 2003 36.38 37.94 36.38 37.64 35,657 +1.42(+3.92%)
Nov 21, 2003 34.53 36.22 35.40 36.22 22,293 +1.69(+4.89%)
Nov 20, 2003 35.39 36.17 34.10 34.53 18,991 -0.46(-1.31%)
Nov 19, 2003 34.01 35.40 34.01 34.99 27,449 +0.63(+1.83%)
Nov 18, 2003 34.92 35.32 34.00 34.36 27,147 -0.74(-2.11%)
Nov 17, 2003 35.35 36.44 34.39 35.10 48,122 -0.41(-1.15%)
Nov 14, 2003 37.00 37.60 35.50 35.51 30,688 -1.63(-4.39%)
Nov 13, 2003 36.83 37.85 36.56 37.14 19,129 +0.24(+0.65%)
Nov 12, 2003 36.82 37.62 36.68 36.90 23,886 +0.08(+0.22%)
Nov 11, 2003 37.32 37.73 36.82 36.82 12,426 -0.22(-0.59%)
Nov 10, 2003 37.76 37.95 36.86 37.04 54,350 -0.51(-1.36%)
Nov 07, 2003 37.52 38.10 36.89 37.55 31,282 +0.05(+0.13%)
Nov 06, 2003 36.99 37.50 36.47 37.50 12,420 +0.51(+1.38%)
Nov 05, 2003 36.82 37.00 36.39 36.99 14,447 -0.01(-0.03%)
Nov 04, 2003 36.49 37.00 36.27 37.00 13,934 +0.88(+2.44%)
Nov 03, 2003 35.37 36.12 34.76 36.12 18,139 +1.37(+3.94%)
Oct 31, 2003 36.00 36.00 34.75 34.75 17,532 -1.26(-3.50%)
Oct 30, 2003 36.74 36.43 36.00 36.01 17,196 -0.73(-1.99%)
Oct 29, 2003 35.35 36.75 35.17 36.74 30,909 +1.02(+2.86%)
Oct 28, 2003 34.81 35.73 34.64 35.72 28,392 +0.71(+2.03%)
Oct 27, 2003 33.93 35.01 33.68 35.01 36,700 +1.14(+3.37%)
Oct 24, 2003 33.10 34.25 33.10 33.87 45,000 +0.77(+2.33%)
Oct 23, 2003 33.36 33.91 32.92 33.10 18,100 +0.21(+0.64%)
Oct 22, 2003 34.26 34.26 32.87 32.89 45,700 -2.19(-6.24%)
Oct 21, 2003 34.05 35.20 34.00 35.08 16,298 +1.08(+3.18%)
Oct 20, 2003 34.66 34.89 34.00 34.00 12,000 -0.50(-1.45%)
Oct 17, 2003 35.22 35.51 34.50 34.50 21,866 -0.53(-1.51%)
Oct 16, 2003 34.50 35.40 34.28 35.03 12,400 +0.23(+0.66%)
Oct 15, 2003 35.60 35.60 34.37 34.80 12,813 -0.70(-1.97%)
Oct 14, 2003 34.59 35.50 34.51 35.50 32,154 +0.64(+1.84%)
Oct 13, 2003 33.93 35.00 33.93 34.86 14,699 +0.70(+2.05%)
Oct 10, 2003 34.00 34.18 33.70 34.16 10,704 -0.18(-0.52%)
Oct 09, 2003 34.22 34.50 33.61 34.34 25,200 +0.34(+1.00%)
Oct 08, 2003 33.69 34.31 33.60 34.00 34,669 -0.15(-0.44%)
Oct 07, 2003 33.00 34.15 33.00 34.15 33,527 +0.41(+1.21%)
Oct 06, 2003 34.12 34.50 33.05 33.74 46,440 -0.71(-2.06%)
Oct 03, 2003 32.76 34.45 32.76 34.45 30,981 +1.11(+3.33%)
Oct 02, 2003 33.53 33.80 32.47 33.34 23,705 -0.54(-1.59%)
Oct 01, 2003 31.69 33.98 31.20 33.88 48,179 +2.93(+9.47%)
Sep 30, 2003 32.40 32.40 30.54 30.95 26,402 -1.21(-3.76%)
Sep 29, 2003 31.97 33.32 31.05 32.16 30,615 +0.66(+2.10%)
Sep 26, 2003 33.24 33.24 31.50 31.50 27,601 -1.68(-5.06%)
Sep 25, 2003 33.96 33.82 33.18 33.18 29,829 -0.78(-2.30%)
Sep 24, 2003 33.41 34.25 33.41 33.96 21,315 +0.31(+0.92%)
Sep 23, 2003 33.82 34.44 33.31 33.65 23,471 -0.27(-0.80%)
Sep 22, 2003 33.00 34.10 32.41 33.92 30,802 +0.31(+0.92%)
Sep 19, 2003 32.17 34.50 32.17 33.61 58,298 +0.63(+1.91%)
Sep 18, 2003 32.84 33.20 32.35 32.98 22,802 +0.40(+1.23%)
Sep 17, 2003 32.76 33.49 32.57 32.58 10,800 -0.33(-1.00%)
Sep 16, 2003 32.36 32.91 32.27 32.91 20,100 +0.80(+2.49%)
Sep 15, 2003 31.83 33.75 31.45 32.11 19,800 -1.19(-3.57%)
Sep 12, 2003 31.37 33.46 31.35 33.30 27,900 +1.29(+4.03%)
Sep 11, 2003 31.45 32.09 31.20 32.01 22,700 +0.51(+1.62%)
Sep 10, 2003 32.77 33.02 31.26 31.50 36,100 -1.67(-5.03%)
Sep 09, 2003 33.49 33.74 33.03 33.17 24,300 -0.28(-0.84%)
Sep 08, 2003 33.05 33.45 32.18 33.45 37,300 +0.70(+2.14%)
Sep 05, 2003 33.10 34.41 31.45 32.75 49,114 -1.28(-3.76%)
Sep 04, 2003 33.25 34.46 33.03 34.03 23,300 +0.15(+0.44%)
Sep 03, 2003 33.50 34.71 32.25 33.88 78,600 +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.