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, 2011 19.02 20.60 18.87 20.56 206,961 +2.01(+10.84%)
Nov 29, 2011 18.73 18.87 18.32 18.55 107,115 -0.26(-1.38%)
Nov 28, 2011 18.18 18.85 18.14 18.81 94,845 +1.25(+7.12%)
Nov 25, 2011 17.87 18.34 17.56 17.56 26,291 -0.42(-2.34%)
Nov 23, 2011 18.42 18.59 17.91 17.98 86,847 -0.59(-3.18%)
Nov 22, 2011 19.01 19.15 18.56 18.57 69,819 -0.30(-1.59%)
Nov 21, 2011 19.10 19.45 18.76 18.87 63,970 -0.71(-3.63%)
Nov 18, 2011 19.31 19.71 19.23 19.58 53,182 +0.30(+1.56%)
Nov 17, 2011 19.27 19.90 19.10 19.28 42,464 +0.00(+0.00%)
Nov 16, 2011 19.38 20.05 19.24 19.28 41,098 -0.37(-1.88%)
Nov 15, 2011 18.99 19.83 18.91 19.65 56,835 +0.53(+2.77%)
Nov 14, 2011 19.38 19.46 18.85 19.12 56,611 -0.37(-1.90%)
Nov 11, 2011 19.32 19.58 19.24 19.49 45,740 +0.40(+2.10%)
Nov 10, 2011 19.13 19.34 18.96 19.09 38,411 +0.25(+1.33%)
Nov 09, 2011 19.84 19.84 18.83 18.84 82,250 -1.54(-7.56%)
Nov 08, 2011 20.11 20.53 19.62 20.38 33,810 +0.49(+2.46%)
Nov 07, 2011 20.08 20.15 19.41 19.89 39,490 -0.08(-0.40%)
Nov 04, 2011 20.29 20.39 19.75 19.97 34,798 -0.56(-2.73%)
Nov 03, 2011 20.32 20.64 19.61 20.53 72,861 +0.47(+2.34%)
Nov 02, 2011 19.35 20.11 19.27 20.06 70,852 +1.11(+5.86%)
Nov 01, 2011 19.39 20.08 18.79 18.95 94,215 -1.18(-5.86%)
Oct 31, 2011 20.07 20.70 19.71 20.13 84,819 -0.31(-1.52%)
Oct 28, 2011 20.31 20.60 20.01 20.44 114,582 +0.09(+0.44%)
Oct 27, 2011 20.00 20.57 19.37 20.35 232,296 +0.96(+4.95%)
Oct 26, 2011 18.55 19.45 17.81 19.39 157,754 +1.24(+6.83%)
Oct 25, 2011 18.61 18.64 18.03 18.15 104,059 -0.55(-2.94%)
Oct 24, 2011 18.04 18.81 17.80 18.70 85,724 +0.69(+3.83%)
Oct 21, 2011 18.05 18.08 17.56 18.01 359,591 +0.32(+1.81%)
Oct 20, 2011 17.95 18.09 17.23 17.69 105,427 -0.18(-1.01%)
Oct 19, 2011 18.38 18.65 17.81 17.87 122,202 -0.60(-3.25%)
Oct 18, 2011 17.73 18.61 17.62 18.47 117,957 +0.72(+4.06%)
Oct 17, 2011 18.03 18.49 17.66 17.75 162,148 -0.52(-2.85%)
Oct 14, 2011 18.04 18.33 17.51 18.27 47,629 +0.41(+2.30%)
Oct 13, 2011 18.06 18.21 17.50 17.86 33,821 -0.39(-2.14%)
Oct 12, 2011 17.64 18.43 17.31 18.25 99,076 +0.71(+4.05%)
Oct 11, 2011 17.26 17.55 16.77 17.54 123,964 +0.04(+0.23%)
Oct 10, 2011 16.85 17.55 16.54 17.50 97,240 +0.93(+5.61%)
Oct 07, 2011 17.23 17.47 16.44 16.57 97,203 -0.64(-3.72%)
Oct 06, 2011 16.57 17.34 16.36 17.21 108,790 +0.62(+3.74%)
Oct 05, 2011 16.53 16.73 15.97 16.59 67,101 +0.01(+0.06%)
Oct 04, 2011 14.60 16.86 14.60 16.58 148,883 +1.88(+12.79%)
Oct 03, 2011 15.20 15.73 14.70 14.70 108,320 -0.61(-3.98%)
Sep 30, 2011 15.25 15.66 15.25 15.31 71,106 -0.21(-1.35%)
Sep 29, 2011 15.24 15.57 15.01 15.52 43,008 +0.69(+4.65%)
Sep 28, 2011 15.84 15.87 14.81 14.83 68,767 -0.98(-6.20%)
Sep 27, 2011 15.92 16.23 15.56 15.81 81,641 +0.23(+1.48%)
Sep 26, 2011 15.18 15.64 14.79 15.58 41,750 +0.52(+3.45%)
Sep 23, 2011 14.83 15.28 14.77 15.06 62,986 +0.26(+1.76%)
Sep 22, 2011 14.80 15.42 14.56 14.80 146,993 +0.00(+0.00%)
Sep 21, 2011 15.62 15.67 14.77 14.80 66,228 -0.87(-5.55%)
Sep 20, 2011 16.26 16.55 15.66 15.67 59,980 -0.51(-3.15%)
Sep 19, 2011 16.43 16.43 15.97 16.18 59,412 -0.56(-3.35%)
Sep 16, 2011 16.50 16.87 16.40 16.74 122,132 +0.32(+1.95%)
Sep 15, 2011 16.51 16.53 16.16 16.42 34,095 +0.10(+0.61%)
Sep 14, 2011 16.16 16.55 15.76 16.32 70,914 +0.34(+2.13%)
Sep 13, 2011 15.91 16.13 15.69 15.98 44,662 +0.18(+1.14%)
Sep 12, 2011 15.16 15.83 15.16 15.80 48,795 +0.40(+2.60%)
Sep 09, 2011 15.81 15.93 15.35 15.40 93,729 -0.57(-3.57%)
Sep 08, 2011 16.37 16.47 15.86 15.97 56,139 -0.59(-3.56%)
Sep 07, 2011 16.03 16.62 16.03 16.56 66,078 +0.83(+5.28%)
Sep 06, 2011 15.36 15.81 15.35 15.73 72,121 -0.05(-0.32%)
Sep 02, 2011 16.19 16.51 15.76 15.78 190,322 -0.81(-4.88%)
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.