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, 2008 24.15 24.99 23.73 24.73 25,466 +0.09(+0.37%)
Nov 26, 2008 23.36 24.70 23.25 24.64 199,369 +0.61(+2.54%)
Nov 25, 2008 24.15 24.61 22.76 24.03 108,317 +0.43(+1.82%)
Nov 24, 2008 21.72 23.69 21.11 23.60 93,677 +1.88(+8.66%)
Nov 21, 2008 22.13 22.13 19.14 21.72 201,945 +0.47(+2.21%)
Nov 20, 2008 22.74 23.45 21.05 21.25 118,843 -1.49(-6.55%)
Nov 19, 2008 23.57 24.46 22.70 22.74 89,753 -1.18(-4.93%)
Nov 18, 2008 24.38 24.68 22.78 23.92 175,695 -0.25(-1.03%)
Nov 17, 2008 24.16 25.61 24.16 24.17 93,246 -0.24(-0.98%)
Nov 14, 2008 25.49 26.50 24.24 24.41 106,017 -1.55(-5.97%)
Nov 13, 2008 24.65 26.39 23.09 25.96 235,376 +1.29(+5.23%)
Nov 12, 2008 25.99 26.84 24.66 24.67 162,830 -1.60(-6.09%)
Nov 11, 2008 26.66 26.66 25.99 26.27 164,600 -0.05(-0.19%)
Nov 10, 2008 27.40 27.40 26.03 26.32 80,912 -0.69(-2.55%)
Nov 07, 2008 26.74 27.09 25.97 27.01 96,500 +0.49(+1.85%)
Nov 06, 2008 26.20 27.58 26.00 26.52 105,193 -0.02(-0.08%)
Nov 05, 2008 27.34 28.17 25.84 26.54 139,403 -1.41(-5.04%)
Nov 04, 2008 26.03 28.04 26.03 27.95 120,857 +1.07(+3.98%)
Nov 03, 2008 26.61 27.08 25.02 26.88 78,486 +0.61(+2.32%)
Oct 31, 2008 24.77 26.70 23.87 26.27 156,687 +1.17(+4.66%)
Oct 30, 2008 25.31 27.99 24.01 25.10 119,356 +0.74(+3.04%)
Oct 29, 2008 24.39 25.21 23.30 24.36 137,322 +0.04(+0.16%)
Oct 28, 2008 24.54 24.90 22.67 24.32 205,925 +1.14(+4.92%)
Oct 27, 2008 23.92 25.45 22.74 23.18 99,946 -0.46(-1.95%)
Oct 24, 2008 23.10 24.90 23.02 23.64 223,863 -1.23(-4.95%)
Oct 23, 2008 25.85 26.41 24.41 24.87 196,559 -0.73(-2.85%)
Oct 22, 2008 26.44 27.99 25.38 25.60 112,426 -1.10(-4.12%)
Oct 21, 2008 26.91 28.83 26.68 26.70 222,395 -1.34(-4.78%)
Oct 20, 2008 27.82 28.47 26.70 28.04 121,233 +0.51(+1.85%)
Oct 17, 2008 28.04 30.99 26.57 27.53 113,335 -1.35(-4.67%)
Oct 16, 2008 27.40 28.88 25.78 28.88 151,916 +2.01(+7.48%)
Oct 15, 2008 27.87 28.91 26.71 26.87 202,781 -2.01(-6.96%)
Oct 14, 2008 30.41 30.75 27.31 28.88 127,923 -0.35(-1.20%)
Oct 13, 2008 29.75 30.00 27.02 29.23 114,273 +1.23(+4.39%)
Oct 10, 2008 24.50 28.57 23.50 28.00 225,749 +2.59(+10.19%)
Oct 09, 2008 29.71 29.75 25.09 25.41 139,522 -4.11(-13.92%)
Oct 08, 2008 28.03 31.00 26.77 29.52 119,526 +0.11(+0.37%)
Oct 07, 2008 30.56 31.10 29.02 29.41 122,750 -1.64(-5.28%)
Oct 06, 2008 28.38 31.74 28.01 31.05 114,874 +2.20(+7.63%)
Oct 03, 2008 30.55 32.98 28.85 28.85 58,552 -1.65(-5.41%)
Oct 02, 2008 31.02 31.87 30.09 30.50 56,633 -0.70(-2.24%)
Oct 01, 2008 31.25 33.00 30.29 31.20 41,845 +0.06(+0.19%)
Sep 30, 2008 30.07 32.00 29.45 31.14 122,718 +0.14(+0.45%)
Sep 29, 2008 30.61 34.99 14.62 31.00 74,678 -1.48(-4.56%)
Sep 26, 2008 32.04 32.98 30.73 32.48 86,765 -0.13(-0.40%)
Sep 25, 2008 31.60 32.94 31.60 32.61 101,492 +0.13(+0.40%)
Sep 24, 2008 33.71 34.50 32.01 32.48 60,058 -1.58(-4.64%)
Sep 23, 2008 33.26 34.57 32.01 34.06 70,541 -0.05(-0.15%)
Sep 22, 2008 34.50 34.90 32.15 34.11 72,769 -0.89(-2.54%)
Sep 19, 2008 41.49 42.98 32.57 35.00 462,657 -0.16(-0.46%)
Sep 18, 2008 30.23 36.32 29.56 35.16 525,506 +5.74(+19.51%)
Sep 17, 2008 30.05 30.99 28.80 29.42 189,471 -1.74(-5.58%)
Sep 16, 2008 27.74 31.17 27.57 31.16 271,291 +2.56(+8.95%)
Sep 15, 2008 28.42 29.55 28.24 28.60 105,700 -0.69(-2.36%)
Sep 12, 2008 28.76 29.44 28.55 29.29 123,795 +0.33(+1.14%)
Sep 11, 2008 28.31 29.08 27.21 28.96 158,363 -0.13(-0.45%)
Sep 10, 2008 29.68 29.68 28.25 29.09 129,707 +0.15(+0.52%)
Sep 09, 2008 29.97 30.22 28.78 28.94 198,410 -1.25(-4.14%)
Sep 08, 2008 29.99 30.38 29.01 30.19 197,400 +1.61(+5.63%)
Sep 05, 2008 27.62 28.84 27.42 28.58 141,526 +0.63(+2.25%)
Sep 04, 2008 29.27 29.50 27.94 27.95 161,451 -1.68(-5.67%)
Sep 03, 2008 29.34 29.99 28.65 29.63 183,672 +0.27(+0.92%)
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.