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, 2005 32.15 32.51 31.62 32.31 66,651 +0.23(+0.72%)
Nov 29, 2005 32.49 32.72 31.77 32.08 44,535 -0.06(-0.19%)
Nov 28, 2005 32.89 33.42 32.13 32.14 48,948 -0.99(-2.99%)
Nov 25, 2005 33.47 33.47 32.90 33.13 15,256 -0.04(-0.12%)
Nov 23, 2005 32.76 33.34 32.63 33.17 25,171 +0.14(+0.42%)
Nov 22, 2005 32.38 33.03 31.77 33.03 35,178 +0.42(+1.29%)
Nov 21, 2005 31.68 32.65 31.60 32.61 18,850 +0.70(+2.19%)
Nov 18, 2005 31.88 32.15 31.25 31.91 38,946 +0.50(+1.59%)
Nov 17, 2005 31.56 31.56 31.06 31.41 59,106 +0.20(+0.64%)
Nov 16, 2005 32.48 32.48 30.87 31.21 56,567 -1.00(-3.10%)
Nov 15, 2005 33.00 33.08 31.83 32.21 38,904 -0.79(-2.39%)
Nov 14, 2005 33.75 34.00 32.85 33.00 42,400 -0.82(-2.42%)
Nov 11, 2005 32.86 33.98 32.75 33.82 33,776 +0.67(+2.02%)
Nov 10, 2005 32.99 33.16 32.17 33.15 31,756 +0.35(+1.07%)
Nov 09, 2005 32.85 33.02 32.54 32.80 11,369 +0.11(+0.34%)
Nov 08, 2005 32.69 32.81 32.37 32.69 19,678 -0.38(-1.15%)
Nov 07, 2005 32.45 33.08 32.43 33.07 21,692 +0.27(+0.82%)
Nov 04, 2005 32.93 32.93 32.36 32.80 19,136 +0.03(+0.09%)
Nov 03, 2005 33.00 33.00 32.51 32.77 33,128 -0.08(-0.24%)
Nov 02, 2005 32.27 32.92 31.94 32.85 51,888 +0.68(+2.11%)
Nov 01, 2005 31.88 32.42 31.81 32.17 69,833 -0.02(-0.06%)
Oct 31, 2005 31.52 32.19 31.35 32.19 64,007 +0.74(+2.35%)
Oct 28, 2005 30.07 31.71 29.95 31.45 42,065 +1.55(+5.18%)
Oct 27, 2005 31.04 31.04 29.90 29.90 47,497 -0.83(-2.70%)
Oct 26, 2005 30.74 31.85 30.31 30.73 35,602 -0.31(-1.00%)
Oct 25, 2005 31.50 31.61 30.44 31.04 37,824 -0.58(-1.83%)
Oct 24, 2005 31.29 31.94 31.22 31.62 35,139 +0.57(+1.84%)
Oct 21, 2005 30.76 31.74 30.76 31.05 17,090 -0.25(-0.80%)
Oct 20, 2005 31.62 31.93 30.59 31.30 37,025 -0.41(-1.29%)
Oct 19, 2005 30.00 31.90 29.95 31.71 103,273 +1.46(+4.83%)
Oct 18, 2005 30.70 30.77 29.98 30.25 25,614 -0.35(-1.14%)
Oct 17, 2005 30.44 30.75 30.09 30.60 56,358 +0.27(+0.89%)
Oct 14, 2005 30.19 30.68 29.74 30.33 29,537 +0.37(+1.23%)
Oct 13, 2005 30.00 30.47 29.68 29.96 44,678 -0.12(-0.40%)
Oct 12, 2005 30.01 30.53 29.51 30.08 55,661 +0.06(+0.20%)
Oct 11, 2005 30.99 30.99 30.02 30.02 71,188 -0.69(-2.25%)
Oct 10, 2005 31.18 31.18 30.40 30.71 38,482 -0.20(-0.65%)
Oct 07, 2005 31.07 31.10 30.32 30.91 41,763 +0.18(+0.59%)
Oct 06, 2005 30.66 30.88 30.31 30.73 61,461 +0.16(+0.52%)
Oct 05, 2005 31.76 31.93 30.56 30.57 51,580 -1.35(-4.23%)
Oct 04, 2005 32.93 33.00 31.92 31.92 31,887 -0.79(-2.42%)
Oct 03, 2005 32.68 32.92 32.07 32.71 45,621 +0.21(+0.65%)
Sep 30, 2005 32.02 32.66 31.86 32.50 37,558 +0.03(+0.09%)
Sep 29, 2005 31.43 32.47 31.09 32.47 32,954 +0.85(+2.69%)
Sep 28, 2005 32.63 32.63 31.40 31.62 26,179 -0.85(-2.62%)
Sep 27, 2005 32.78 32.78 31.81 32.47 16,930 -0.24(-0.73%)
Sep 26, 2005 33.08 33.10 32.10 32.71 18,754 +0.03(+0.09%)
Sep 23, 2005 32.68 32.68 31.75 32.68 13,162 +0.53(+1.65%)
Sep 22, 2005 32.15 32.40 31.70 32.15 20,953 +0.11(+0.34%)
Sep 21, 2005 32.10 32.43 31.73 32.04 41,083 -0.22(-0.68%)
Sep 20, 2005 32.98 33.32 32.02 32.26 34,984 -0.62(-1.89%)
Sep 19, 2005 34.37 34.49 32.73 32.88 48,799 -1.60(-4.64%)
Sep 16, 2005 33.57 34.50 33.11 34.48 195,756 +1.23(+3.70%)
Sep 15, 2005 33.99 33.99 32.75 33.25 35,622 -0.13(-0.39%)
Sep 14, 2005 33.71 33.75 33.32 33.38 35,200 -0.12(-0.36%)
Sep 13, 2005 33.95 33.95 33.30 33.50 30,615 -0.43(-1.27%)
Sep 12, 2005 33.25 34.46 33.25 33.93 41,579 +0.63(+1.89%)
Sep 09, 2005 32.86 33.47 32.86 33.30 15,318 +0.26(+0.79%)
Sep 08, 2005 33.19 33.31 32.75 33.04 15,614 -0.40(-1.20%)
Sep 07, 2005 33.44 33.85 33.07 33.44 27,040 -0.06(-0.18%)
Sep 06, 2005 33.25 33.75 33.23 33.50 40,768 +0.40(+1.21%)
Sep 02, 2005 33.20 33.47 32.95 33.10 29,215 -0.13(-0.39%)
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.