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, 2014 29.47 29.68 28.91 28.97 49,625 -0.61(-2.06%)
Nov 26, 2014 29.22 29.58 29.58 29.58 58,900 +0.43(+1.48%)
Nov 25, 2014 29.36 29.53 28.93 29.15 257,324 -0.24(-0.82%)
Nov 24, 2014 29.14 29.49 29.03 29.39 84,137 +0.24(+0.82%)
Nov 21, 2014 29.98 30.00 29.06 29.15 71,176 -0.50(-1.69%)
Nov 20, 2014 28.92 29.70 28.84 29.65 60,880 +0.54(+1.86%)
Nov 19, 2014 29.65 29.71 29.06 29.11 58,920 -0.63(-2.12%)
Nov 18, 2014 29.86 30.05 29.58 29.74 44,954 +0.06(+0.20%)
Nov 17, 2014 29.92 30.28 29.61 29.68 44,306 -0.31(-1.03%)
Nov 14, 2014 30.32 30.32 29.88 29.99 92,088 -0.22(-0.73%)
Nov 13, 2014 30.69 30.69 30.11 30.21 42,474 -0.36(-1.18%)
Nov 12, 2014 30.05 30.63 29.61 30.57 61,834 +0.40(+1.33%)
Nov 11, 2014 30.61 30.61 30.13 30.17 74,069 -0.35(-1.15%)
Nov 10, 2014 30.65 30.67 30.21 30.52 72,528 -0.02(-0.07%)
Nov 07, 2014 30.30 30.63 30.10 30.54 94,708 +0.20(+0.66%)
Nov 06, 2014 30.26 30.46 30.06 30.34 41,225 +0.04(+0.13%)
Nov 05, 2014 30.28 30.41 30.05 30.30 44,933 +0.26(+0.87%)
Nov 04, 2014 29.86 30.11 29.85 30.04 69,431 +0.04(+0.13%)
Nov 03, 2014 29.86 30.05 28.92 30.00 75,031 +0.22(+0.74%)
Oct 31, 2014 30.15 30.15 29.62 29.78 131,106 +0.23(+0.78%)
Oct 30, 2014 29.20 29.62 29.17 29.55 97,299 +0.08(+0.27%)
Oct 29, 2014 29.13 29.60 28.79 29.47 98,701 +0.29(+0.99%)
Oct 28, 2014 28.27 29.20 28.27 29.18 125,350 +0.99(+3.51%)
Oct 27, 2014 27.93 28.25 27.97 28.19 48,706 +0.22(+0.79%)
Oct 24, 2014 27.92 28.16 27.92 27.97 47,466 +0.12(+0.43%)
Oct 23, 2014 27.36 28.25 27.16 27.85 127,624 +0.93(+3.45%)
Oct 22, 2014 27.22 27.51 26.77 26.92 66,241 -0.16(-0.59%)
Oct 21, 2014 26.75 27.25 26.55 27.08 55,372 +0.36(+1.35%)
Oct 20, 2014 26.29 26.77 26.29 26.72 56,227 +0.26(+0.98%)
Oct 17, 2014 27.33 27.33 26.45 26.46 104,929 -0.44(-1.64%)
Oct 16, 2014 26.10 26.99 26.10 26.90 71,669 +0.46(+1.74%)
Oct 15, 2014 26.61 26.69 25.99 26.44 142,259 -0.48(-1.78%)
Oct 14, 2014 26.93 27.30 26.74 26.92 121,306 +0.17(+0.64%)
Oct 13, 2014 26.30 26.95 26.30 26.75 117,528 +0.38(+1.44%)
Oct 10, 2014 26.16 26.77 26.16 26.37 121,927 +0.05(+0.19%)
Oct 09, 2014 26.70 26.70 26.30 26.32 102,843 -0.48(-1.79%)
Oct 08, 2014 26.23 26.84 26.17 26.80 154,947 +0.47(+1.79%)
Oct 07, 2014 26.61 26.82 26.24 26.33 49,884 -0.51(-1.90%)
Oct 06, 2014 26.91 27.10 26.54 26.84 83,629 -0.07(-0.26%)
Oct 03, 2014 27.29 27.35 26.88 26.91 66,978 -0.07(-0.26%)
Oct 02, 2014 26.67 27.19 26.65 26.98 92,125 +0.36(+1.35%)
Oct 01, 2014 26.89 27.14 26.54 26.62 95,034 -0.27(-1.00%)
Sep 30, 2014 27.11 27.30 26.87 26.89 111,916 -0.20(-0.74%)
Sep 29, 2014 26.88 27.43 26.88 27.09 75,900 -0.12(-0.44%)
Sep 26, 2014 27.11 27.46 26.95 27.21 61,077 +0.11(+0.41%)
Sep 25, 2014 27.10 27.22 26.77 27.10 96,826 -0.07(-0.26%)
Sep 24, 2014 27.02 27.17 26.85 27.17 54,932 +0.28(+1.04%)
Sep 23, 2014 27.25 27.34 26.89 26.89 75,001 -0.42(-1.54%)
Sep 22, 2014 27.79 28.00 27.26 27.31 85,822 -0.58(-2.08%)
Sep 19, 2014 28.12 28.40 27.68 27.89 152,676 -0.20(-0.71%)
Sep 18, 2014 27.86 28.23 27.86 28.09 97,445 +0.26(+0.93%)
Sep 17, 2014 27.89 28.18 27.61 27.83 45,575 -0.06(-0.22%)
Sep 16, 2014 27.95 28.19 27.68 27.89 71,374 -0.08(-0.29%)
Sep 15, 2014 28.25 28.25 27.91 27.97 59,610 -0.37(-1.31%)
Sep 12, 2014 28.69 28.79 28.19 28.34 60,110 -0.28(-0.98%)
Sep 11, 2014 28.26 28.68 28.26 28.62 39,456 +0.19(+0.67%)
Sep 10, 2014 28.15 28.49 27.99 28.43 57,812 +0.37(+1.32%)
Sep 09, 2014 28.48 28.56 28.03 28.06 46,200 -0.55(-1.92%)
Sep 08, 2014 28.43 28.66 28.22 28.61 32,853 +0.08(+0.28%)
Sep 05, 2014 28.31 28.58 28.31 28.53 37,950 +0.07(+0.25%)
Sep 04, 2014 28.57 28.93 28.57 28.46 121,837 -0.14(-0.49%)
Sep 03, 2014 28.52 28.92 28.36 28.60 115,244 -0.06(-0.21%)
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.