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, 2017 57.63 57.66 55.94 56.39 425,212 -1.02(-1.78%)
Nov 29, 2017 55.80 58.17 55.66 57.41 490,221 +1.78(+3.20%)
Nov 28, 2017 53.93 55.79 53.81 55.63 295,567 +1.81(+3.36%)
Nov 27, 2017 53.52 54.32 53.38 53.82 227,779 +0.44(+0.82%)
Nov 24, 2017 54.28 54.28 52.96 53.38 125,531 -0.68(-1.26%)
Nov 22, 2017 54.94 55.11 54.04 54.06 187,825 -0.76(-1.39%)
Nov 21, 2017 54.25 54.83 53.99 54.82 316,386 +0.71(+1.31%)
Nov 20, 2017 53.65 54.11 53.19 54.11 159,745 +0.48(+0.90%)
Nov 17, 2017 52.57 53.79 52.56 53.63 376,812 +0.82(+1.55%)
Nov 16, 2017 52.82 53.25 52.42 52.81 252,068 +0.50(+0.96%)
Nov 15, 2017 51.88 52.80 51.51 52.31 169,209 -0.08(-0.15%)
Nov 14, 2017 52.17 52.66 52.07 52.39 203,352 +0.03(+0.06%)
Nov 13, 2017 51.43 52.42 51.05 52.36 250,800 +0.64(+1.24%)
Nov 10, 2017 51.79 52.27 51.54 51.72 337,022 +0.31(+0.60%)
Nov 09, 2017 51.22 51.74 50.54 51.41 215,017 -0.15(-0.29%)
Nov 08, 2017 51.55 51.74 50.87 51.56 217,861 -0.19(-0.37%)
Nov 07, 2017 52.94 53.08 51.68 51.75 293,182 -1.18(-2.23%)
Nov 06, 2017 52.60 53.07 52.38 52.93 132,450 +0.20(+0.38%)
Nov 03, 2017 53.00 53.11 52.48 52.73 283,360 -0.39(-0.73%)
Nov 02, 2017 52.30 53.37 52.09 53.12 248,702 +0.76(+1.45%)
Nov 01, 2017 53.01 53.31 51.97 52.36 220,865 -0.33(-0.63%)
Oct 31, 2017 52.23 53.13 52.11 52.69 295,649 +0.51(+0.98%)
Oct 30, 2017 53.64 53.76 51.67 52.18 323,783 -1.69(-3.14%)
Oct 27, 2017 54.31 54.58 53.51 53.87 470,031 -0.56(-1.03%)
Oct 26, 2017 54.06 54.49 53.61 54.43 286,360 -0.06(-0.11%)
Oct 25, 2017 54.19 54.73 53.54 54.49 338,238 +0.84(+1.57%)
Oct 24, 2017 53.79 54.18 53.50 53.65 211,241 +0.12(+0.22%)
Oct 23, 2017 54.04 54.09 53.32 53.53 180,508 -0.49(-0.91%)
Oct 20, 2017 54.10 54.19 53.72 54.02 191,027 +0.63(+1.18%)
Oct 19, 2017 52.77 53.42 50.39 53.39 189,615 +0.36(+0.68%)
Oct 18, 2017 52.88 53.34 52.69 53.03 201,348 +0.29(+0.55%)
Oct 17, 2017 53.30 53.42 52.56 52.74 160,247 -0.48(-0.90%)
Oct 16, 2017 53.31 53.59 52.84 53.22 167,532 +0.10(+0.19%)
Oct 13, 2017 53.12 53.58 52.72 53.12 197,268 -0.10(-0.19%)
Oct 12, 2017 53.32 53.51 53.05 53.22 150,186 +0.04(+0.08%)
Oct 11, 2017 53.45 53.70 52.91 53.18 181,245 -0.26(-0.49%)
Oct 10, 2017 52.91 53.52 52.65 53.44 243,143 +0.62(+1.17%)
Oct 09, 2017 52.63 52.89 52.34 52.82 110,210 +0.19(+0.36%)
Oct 06, 2017 52.68 53.16 52.37 52.63 287,541 -0.04(-0.08%)
Oct 05, 2017 52.14 52.75 52.03 52.67 329,695 +0.48(+0.92%)
Oct 04, 2017 52.76 52.96 52.07 52.19 262,872 -0.77(-1.45%)
Oct 03, 2017 52.75 53.00 52.20 52.96 318,715 +0.22(+0.42%)
Oct 02, 2017 52.43 52.75 51.59 52.74 341,710 +0.48(+0.92%)
Sep 29, 2017 51.74 53.17 51.59 52.26 414,171 +0.37(+0.71%)
Sep 28, 2017 51.93 51.94 50.85 51.89 259,598 +0.16(+0.31%)
Sep 27, 2017 50.70 52.34 49.88 51.73 471,838 +1.68(+3.36%)
Sep 26, 2017 49.94 50.31 49.41 50.05 260,774 +0.12(+0.24%)
Sep 25, 2017 49.73 50.25 49.41 49.93 223,566 +0.13(+0.26%)
Sep 22, 2017 49.81 50.00 49.30 49.80 230,880 -0.03(-0.06%)
Sep 21, 2017 49.60 50.49 49.58 49.83 544,361 +0.17(+0.34%)
Sep 20, 2017 48.74 50.29 47.99 49.66 517,661 +0.59(+1.20%)
Sep 19, 2017 48.37 49.18 47.00 49.07 421,636 -0.25(-0.51%)
Sep 18, 2017 48.84 49.45 48.48 49.32 384,306 +0.71(+1.46%)
Sep 15, 2017 48.50 48.97 48.22 48.61 1,175,383 +0.13(+0.27%)
Sep 14, 2017 49.11 49.35 48.35 48.48 383,731 -0.38(-0.78%)
Sep 13, 2017 49.40 46.90 48.86 687,539 +1.59(+3.36%)
Sep 12, 2017 45.93 47.32 45.93 47.27 361,312 +1.38(+3.01%)
Sep 11, 2017 45.02 46.25 45.02 45.89 377,565 +1.23(+2.75%)
Sep 08, 2017 43.97 44.99 43.79 44.66 248,296 +0.60(+1.36%)
Sep 07, 2017 44.79 44.90 43.61 44.06 347,666 -0.85(-1.89%)
Sep 06, 2017 44.51 44.99 43.68 44.91 442,794 +0.63(+1.42%)
Sep 05, 2017 45.36 45.50 44.03 44.28 225,919 -1.28(-2.81%)
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.