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 (%)
Dec 31, 2003 37.82 37.95 36.38 36.39 51,900 -1.52(-4.01%)
Dec 30, 2003 36.88 37.95 36.85 37.91 22,838 +0.03(+0.08%)
Dec 29, 2003 37.56 37.95 36.83 37.88 34,291 +0.39(+1.04%)
Dec 26, 2003 37.23 37.49 36.71 37.49 11,697 +0.64(+1.73%)
Dec 24, 2003 36.89 37.50 36.26 36.85 18,467 -0.51(-1.35%)
Dec 23, 2003 36.99 37.73 36.03 37.36 56,681 +0.47(+1.27%)
Dec 22, 2003 37.33 37.34 35.61 36.89 32,013 +0.29(+0.79%)
Dec 19, 2003 37.27 37.28 35.25 36.60 29,620 -0.13(-0.35%)
Dec 18, 2003 36.50 36.90 35.31 36.73 14,285 +1.12(+3.15%)
Dec 17, 2003 36.90 36.90 35.18 35.61 27,456 -0.96(-2.63%)
Dec 16, 2003 35.30 37.95 35.30 36.57 20,912 +0.83(+2.32%)
Dec 15, 2003 37.97 38.00 35.45 35.74 32,715 -2.00(-5.30%)
Dec 12, 2003 37.00 37.90 36.58 37.74 22,711 -0.13(-0.34%)
Dec 11, 2003 36.48 37.88 35.59 37.87 60,900 +2.72(+7.74%)
Dec 10, 2003 35.20 36.32 35.00 35.15 12,346 -0.85(-2.36%)
Dec 09, 2003 37.15 37.49 35.71 36.00 39,077 -1.28(-3.43%)
Dec 08, 2003 35.62 37.38 35.12 37.28 54,725 +2.27(+6.48%)
Dec 05, 2003 36.24 36.24 35.02 35.01 10,192 -0.92(-2.56%)
Dec 04, 2003 34.77 35.93 34.77 35.93 35,274 +1.05(+3.01%)
Dec 03, 2003 35.81 37.11 34.88 34.88 29,785 -1.36(-3.75%)
Dec 02, 2003 36.79 37.28 36.04 36.24 30,103 -0.36(-0.98%)
Dec 01, 2003 37.44 37.94 36.05 36.60 29,081 +0.56(+1.55%)
Nov 28, 2003 36.92 37.51 36.04 36.04 11,204 -1.06(-2.86%)
Nov 26, 2003 37.91 37.91 36.51 37.10 8,395 +0.06(+0.16%)
Nov 25, 2003 37.63 37.90 36.76 37.04 29,512 -0.60(-1.59%)
Nov 24, 2003 36.38 37.94 36.38 37.64 35,657 +1.42(+3.92%)
Nov 21, 2003 34.53 36.22 35.40 36.22 22,293 +1.69(+4.89%)
Nov 20, 2003 35.39 36.17 34.10 34.53 18,991 -0.46(-1.31%)
Nov 19, 2003 34.01 35.40 34.01 34.99 27,449 +0.63(+1.83%)
Nov 18, 2003 34.92 35.32 34.00 34.36 27,147 -0.74(-2.11%)
Nov 17, 2003 35.35 36.44 34.39 35.10 48,122 -0.41(-1.15%)
Nov 14, 2003 37.00 37.60 35.50 35.51 30,688 -1.63(-4.39%)
Nov 13, 2003 36.83 37.85 36.56 37.14 19,129 +0.24(+0.65%)
Nov 12, 2003 36.82 37.62 36.68 36.90 23,886 +0.08(+0.22%)
Nov 11, 2003 37.32 37.73 36.82 36.82 12,426 -0.22(-0.59%)
Nov 10, 2003 37.76 37.95 36.86 37.04 54,350 -0.51(-1.36%)
Nov 07, 2003 37.52 38.10 36.89 37.55 31,282 +0.05(+0.13%)
Nov 06, 2003 36.99 37.50 36.47 37.50 12,420 +0.51(+1.38%)
Nov 05, 2003 36.82 37.00 36.39 36.99 14,447 -0.01(-0.03%)
Nov 04, 2003 36.49 37.00 36.27 37.00 13,934 +0.88(+2.44%)
Nov 03, 2003 35.37 36.12 34.76 36.12 18,139 +1.37(+3.94%)
Oct 31, 2003 36.00 36.00 34.75 34.75 17,532 -1.26(-3.50%)
Oct 30, 2003 36.74 36.43 36.00 36.01 17,196 -0.73(-1.99%)
Oct 29, 2003 35.35 36.75 35.17 36.74 30,909 +1.02(+2.86%)
Oct 28, 2003 34.81 35.73 34.64 35.72 28,392 +0.71(+2.03%)
Oct 27, 2003 33.93 35.01 33.68 35.01 36,700 +1.14(+3.37%)
Oct 24, 2003 33.10 34.25 33.10 33.87 45,000 +0.77(+2.33%)
Oct 23, 2003 33.36 33.91 32.92 33.10 18,100 +0.21(+0.64%)
Oct 22, 2003 34.26 34.26 32.87 32.89 45,700 -2.19(-6.24%)
Oct 21, 2003 34.05 35.20 34.00 35.08 16,298 +1.08(+3.18%)
Oct 20, 2003 34.66 34.89 34.00 34.00 12,000 -0.50(-1.45%)
Oct 17, 2003 35.22 35.51 34.50 34.50 21,866 -0.53(-1.51%)
Oct 16, 2003 34.50 35.40 34.28 35.03 12,400 +0.23(+0.66%)
Oct 15, 2003 35.60 35.60 34.37 34.80 12,813 -0.70(-1.97%)
Oct 14, 2003 34.59 35.50 34.51 35.50 32,154 +0.64(+1.84%)
Oct 13, 2003 33.93 35.00 33.93 34.86 14,699 +0.70(+2.05%)
Oct 10, 2003 34.00 34.18 33.70 34.16 10,704 -0.18(-0.52%)
Oct 09, 2003 34.22 34.50 33.61 34.34 25,200 +0.34(+1.00%)
Oct 08, 2003 33.69 34.31 33.60 34.00 34,669 -0.15(-0.44%)
Oct 07, 2003 33.00 34.15 33.00 34.15 33,527 +0.41(+1.21%)
Oct 06, 2003 34.12 34.50 33.05 33.74 46,440 -0.71(-2.06%)
Oct 03, 2003 32.76 34.45 32.76 34.45 30,981 +1.11(+3.33%)
Oct 02, 2003 33.53 33.80 32.47 33.34 23,705 -0.54(-1.59%)
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.