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, 2007 25.41 25.64 24.81 25.10 190,225 +0.10(+0.40%)
Nov 29, 2007 25.00 25.34 24.60 25.00 100,211 +0.00(+0.00%)
Nov 28, 2007 24.19 25.43 23.93 25.00 184,636 +1.03(+4.30%)
Nov 27, 2007 23.58 24.17 23.54 23.97 138,961 +0.51(+2.17%)
Nov 26, 2007 25.38 25.38 23.41 23.46 100,636 -1.92(-7.57%)
Nov 23, 2007 24.92 25.78 24.72 25.38 30,734 +0.77(+3.13%)
Nov 21, 2007 24.83 25.59 24.41 24.61 162,339 -0.33(-1.32%)
Nov 20, 2007 24.98 25.28 23.75 24.94 145,351 -0.09(-0.36%)
Nov 19, 2007 25.34 25.66 24.22 25.03 92,273 -0.65(-2.53%)
Nov 16, 2007 26.18 26.30 24.81 25.68 120,113 -0.39(-1.50%)
Nov 15, 2007 26.39 26.76 25.67 26.07 42,438 -0.50(-1.88%)
Nov 14, 2007 27.90 27.90 26.26 26.57 75,077 -1.10(-3.98%)
Nov 13, 2007 26.74 27.94 26.51 27.67 170,134 +1.28(+4.85%)
Nov 12, 2007 26.07 27.32 25.99 26.39 132,585 +0.34(+1.31%)
Nov 09, 2007 24.00 26.16 23.61 26.05 204,921 +1.62(+6.63%)
Nov 08, 2007 23.13 24.63 23.13 24.43 183,872 +1.57(+6.87%)
Nov 07, 2007 23.22 23.34 22.56 22.86 216,578 -0.74(-3.14%)
Nov 06, 2007 22.88 23.65 22.40 23.60 100,931 +0.81(+3.55%)
Nov 05, 2007 22.46 23.15 22.43 22.79 132,036 +0.06(+0.26%)
Nov 02, 2007 22.97 23.15 22.36 22.73 109,221 +0.13(+0.58%)
Nov 01, 2007 24.54 24.54 22.44 22.60 174,980 -2.40(-9.60%)
Oct 31, 2007 24.55 25.17 24.30 25.00 128,441 +0.50(+2.04%)
Oct 30, 2007 24.51 24.75 24.01 24.50 406,685 -0.01(-0.04%)
Oct 29, 2007 25.09 25.16 24.11 24.51 101,493 -0.57(-2.27%)
Oct 26, 2007 25.00 25.39 24.41 25.08 155,201 +0.14(+0.56%)
Oct 25, 2007 25.00 25.12 24.39 24.94 145,112 +0.03(+0.12%)
Oct 24, 2007 25.46 25.96 24.67 24.91 176,208 -0.64(-2.50%)
Oct 23, 2007 24.64 25.67 24.51 25.55 257,802 +1.05(+4.29%)
Oct 22, 2007 22.30 24.68 22.00 24.50 230,800 +1.95(+8.65%)
Oct 19, 2007 23.91 23.93 22.34 22.55 179,998 -1.30(-5.45%)
Oct 18, 2007 24.55 24.88 23.77 23.85 175,893 -0.87(-3.52%)
Oct 17, 2007 25.23 25.52 24.23 24.72 125,369 -0.17(-0.68%)
Oct 16, 2007 25.13 25.18 24.69 24.89 75,077 -0.30(-1.19%)
Oct 15, 2007 25.60 25.60 24.90 25.19 98,205 -0.45(-1.76%)
Oct 12, 2007 25.29 25.87 25.22 25.64 71,121 +0.34(+1.34%)
Oct 11, 2007 25.83 25.97 25.23 25.30 131,811 -0.38(-1.48%)
Oct 10, 2007 25.69 25.74 25.36 25.68 66,185 -0.01(-0.04%)
Oct 09, 2007 25.64 25.76 25.34 25.69 82,645 +0.13(+0.51%)
Oct 08, 2007 25.57 26.02 25.42 25.56 130,598 -0.12(-0.47%)
Oct 05, 2007 25.63 25.93 25.38 25.68 142,060 +0.38(+1.50%)
Oct 04, 2007 25.25 25.56 24.95 25.30 89,820 +0.18(+0.72%)
Oct 03, 2007 25.14 25.71 24.89 25.12 119,871 -0.22(-0.87%)
Oct 02, 2007 25.10 25.66 25.01 25.34 121,028 +0.32(+1.28%)
Oct 01, 2007 24.19 25.37 24.04 25.02 120,184 +0.77(+3.18%)
Sep 28, 2007 24.70 25.17 24.05 24.25 136,647 -0.53(-2.14%)
Sep 27, 2007 25.07 25.07 24.50 24.78 53,557 +0.10(+0.41%)
Sep 26, 2007 25.00 25.60 24.35 24.68 137,267 -0.19(-0.76%)
Sep 25, 2007 25.71 25.71 24.76 24.87 184,151 -0.95(-3.68%)
Sep 24, 2007 26.40 26.47 25.79 25.82 78,323 -0.61(-2.31%)
Sep 21, 2007 26.85 26.95 26.29 26.43 169,953 -0.17(-0.64%)
Sep 20, 2007 26.97 27.01 26.03 26.60 75,919 -0.45(-1.66%)
Sep 19, 2007 26.22 27.37 26.22 27.05 149,697 +1.08(+4.16%)
Sep 18, 2007 24.16 26.05 23.85 25.97 146,786 +1.94(+8.07%)
Sep 17, 2007 24.22 24.22 23.94 24.03 196,583 -0.30(-1.23%)
Sep 14, 2007 24.42 24.42 23.79 24.33 62,344 -0.34(-1.38%)
Sep 13, 2007 24.67 25.02 24.01 24.67 32,968 +0.19(+0.78%)
Sep 12, 2007 24.59 24.85 24.08 24.48 57,124 -0.22(-0.89%)
Sep 11, 2007 24.42 24.95 24.30 24.70 64,610 +0.48(+1.98%)
Sep 10, 2007 24.36 24.61 23.46 24.22 87,468 -0.03(-0.12%)
Sep 07, 2007 24.50 24.71 23.83 24.25 131,717 -0.74(-2.96%)
Sep 06, 2007 25.16 25.30 24.55 24.99 110,810 -0.04(-0.16%)
Sep 05, 2007 25.33 26.67 24.77 25.03 175,552 -0.51(-2.00%)
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.