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 30, 2004 41.55 41.95 41.52 41.90 33,500 -0.05(-0.12%)
Nov 29, 2004 40.96 41.95 40.51 41.95 52,900 +1.02(+2.49%)
Nov 26, 2004 40.86 40.96 40.57 40.93 13,300 +0.50(+1.24%)
Nov 24, 2004 40.57 40.75 40.14 40.43 28,200 -0.02(-0.05%)
Nov 23, 2004 40.13 40.45 39.65 40.45 46,700 +0.39(+0.97%)
Nov 22, 2004 39.51 40.19 39.50 40.06 41,700 +0.42(+1.06%)
Nov 19, 2004 39.41 39.95 39.41 39.64 56,400 -0.27(-0.68%)
Nov 18, 2004 39.77 40.00 39.50 39.91 43,800 +0.10(+0.25%)
Nov 17, 2004 40.00 40.10 39.79 39.81 20,800 +0.06(+0.15%)
Nov 16, 2004 39.99 40.00 39.75 39.75 37,800 -0.25(-0.62%)
Nov 15, 2004 39.74 40.10 39.74 40.00 23,000 -0.10(-0.25%)
Nov 12, 2004 40.00 40.11 39.70 40.10 21,300 +0.23(+0.58%)
Nov 11, 2004 38.73 39.87 38.73 39.87 23,500 +0.60(+1.53%)
Nov 10, 2004 38.23 39.35 38.23 39.27 34,200 +0.55(+1.42%)
Nov 09, 2004 38.24 38.93 38.24 38.72 24,600 +0.06(+0.16%)
Nov 08, 2004 38.70 38.98 38.50 38.66 28,900 +0.17(+0.44%)
Nov 05, 2004 38.61 38.75 38.08 38.49 39,600 -0.08(-0.21%)
Nov 04, 2004 37.55 38.57 37.45 38.57 47,400 +0.66(+1.74%)
Nov 03, 2004 37.75 38.00 37.04 37.91 46,100 +0.46(+1.23%)
Nov 02, 2004 37.70 37.89 37.27 37.45 39,500 -0.25(-0.66%)
Nov 01, 2004 37.20 37.70 37.18 37.70 36,100 +0.37(+0.99%)
Oct 29, 2004 37.78 37.92 37.28 37.33 37,500 -0.57(-1.50%)
Oct 28, 2004 37.50 37.97 37.50 37.90 19,000 -0.04(-0.11%)
Oct 27, 2004 37.54 37.98 36.99 37.94 44,500 +0.70(+1.88%)
Oct 26, 2004 36.75 37.25 36.70 37.24 28,200 +0.27(+0.73%)
Oct 25, 2004 36.25 37.02 36.15 36.97 46,200 +0.56(+1.54%)
Oct 22, 2004 37.24 37.25 36.25 36.41 35,500 -0.84(-2.26%)
Oct 21, 2004 36.36 37.25 36.36 37.25 32,100 +0.37(+1.00%)
Oct 20, 2004 36.70 37.00 36.30 36.88 23,800 +0.25(+0.68%)
Oct 19, 2004 37.08 37.25 36.61 36.63 21,100 -0.49(-1.32%)
Oct 18, 2004 36.81 37.12 36.30 37.12 30,000 +0.33(+0.90%)
Oct 15, 2004 36.78 37.25 36.26 36.79 77,000 +0.52(+1.43%)
Oct 14, 2004 36.84 36.89 36.27 36.27 39,000 -0.18(-0.49%)
Oct 13, 2004 37.28 37.36 36.31 36.45 32,600 -0.75(-2.02%)
Oct 12, 2004 37.09 37.24 36.38 37.20 10,900 +0.06(+0.16%)
Oct 11, 2004 36.49 37.18 36.41 37.14 7,100 +0.60(+1.64%)
Oct 08, 2004 36.24 37.17 36.24 36.54 22,800 -0.40(-1.08%)
Oct 07, 2004 37.71 37.72 36.50 36.94 38,300 -0.72(-1.91%)
Oct 06, 2004 37.40 37.68 37.20 37.66 17,600 +0.30(+0.80%)
Oct 05, 2004 37.23 37.45 36.85 37.36 36,300 -0.10(-0.27%)
Oct 04, 2004 36.83 37.50 36.83 37.46 18,800 +0.12(+0.32%)
Oct 01, 2004 36.08 37.34 36.06 37.34 58,600 +0.82(+2.25%)
Sep 30, 2004 36.04 36.90 36.04 36.52 32,900 -0.08(-0.22%)
Sep 29, 2004 35.88 36.60 35.74 36.60 17,100 +0.11(+0.30%)
Sep 28, 2004 36.29 36.49 35.69 36.49 16,100 +0.86(+2.41%)
Sep 27, 2004 35.97 36.07 35.60 35.63 19,800 -0.34(-0.95%)
Sep 24, 2004 35.95 36.42 35.94 35.97 14,600 +0.03(+0.08%)
Sep 23, 2004 36.01 36.39 35.94 35.94 21,000 -0.06(-0.17%)
Sep 22, 2004 36.40 36.89 36.00 36.00 36,900 -1.08(-2.91%)
Sep 21, 2004 36.04 37.08 36.04 37.08 12,900 +0.71(+1.95%)
Sep 20, 2004 36.01 37.05 36.01 36.37 15,500 +0.04(+0.11%)
Sep 17, 2004 36.86 37.70 36.33 36.33 95,500 -0.51(-1.38%)
Sep 16, 2004 36.84 36.84 36.29 36.84 26,500 +0.27(+0.74%)
Sep 15, 2004 36.43 36.85 36.34 36.57 17,400 -0.28(-0.76%)
Sep 14, 2004 36.71 37.11 36.45 36.85 17,700 -0.15(-0.41%)
Sep 13, 2004 37.10 37.10 36.53 37.00 33,300 -0.09(-0.24%)
Sep 10, 2004 36.55 37.09 36.35 37.09 18,200 +0.21(+0.57%)
Sep 09, 2004 36.24 36.89 35.66 36.88 31,700 +0.91(+2.53%)
Sep 08, 2004 35.74 36.25 35.74 35.97 46,000 +0.17(+0.47%)
Sep 07, 2004 35.91 36.25 35.35 35.80 31,300 +0.35(+0.99%)
Sep 03, 2004 35.40 35.75 35.17 35.45 37,900 +0.12(+0.34%)
Sep 02, 2004 34.95 35.35 34.42 35.33 94,300 +0.73(+2.11%)
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.