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, 2009 23.95 23.58 23.58 23.58 36,600 -0.31(-1.30%)
Dec 30, 2009 23.62 23.89 23.40 23.89 99,382 +0.18(+0.76%)
Dec 29, 2009 23.89 23.97 23.57 23.71 71,589 -0.05(-0.21%)
Dec 28, 2009 23.31 23.81 23.31 23.76 50,067 -0.09(-0.38%)
Dec 24, 2009 24.00 24.00 23.74 23.85 9,813 +0.02(+0.08%)
Dec 23, 2009 23.99 24.03 23.70 23.83 27,771 -0.06(-0.25%)
Dec 22, 2009 23.94 24.10 23.61 23.89 41,521 -0.12(-0.50%)
Dec 21, 2009 23.94 24.06 23.38 24.01 39,613 +0.18(+0.76%)
Dec 18, 2009 23.24 23.83 22.89 23.83 178,241 +0.87(+3.79%)
Dec 17, 2009 23.02 23.23 22.50 22.96 61,716 -0.26(-1.12%)
Dec 16, 2009 23.50 23.70 23.06 23.22 58,352 -0.13(-0.56%)
Dec 15, 2009 24.00 24.07 23.35 23.35 56,422 -0.65(-2.71%)
Dec 14, 2009 23.68 24.14 23.54 24.00 30,390 +0.07(+0.29%)
Dec 11, 2009 23.76 23.98 23.45 23.93 25,117 +0.37(+1.57%)
Dec 10, 2009 24.12 24.17 23.33 23.56 40,397 -0.41(-1.71%)
Dec 09, 2009 24.07 24.35 23.84 23.97 42,064 -0.01(-0.04%)
Dec 08, 2009 23.92 24.15 23.88 23.98 23,480 -0.05(-0.21%)
Dec 07, 2009 23.88 24.23 23.75 24.03 47,835 +0.17(+0.71%)
Dec 04, 2009 23.64 24.13 23.44 23.86 47,660 +0.76(+3.29%)
Dec 03, 2009 23.99 24.16 23.05 23.10 42,795 -0.83(-3.47%)
Dec 02, 2009 23.64 24.06 23.51 23.93 35,151 +0.23(+0.97%)
Dec 01, 2009 23.75 23.75 23.44 23.70 44,847 +0.17(+0.72%)
Nov 30, 2009 23.10 23.55 22.71 23.53 75,113 +0.36(+1.55%)
Nov 27, 2009 23.06 23.93 23.05 23.17 31,992 -0.68(-2.85%)
Nov 25, 2009 24.01 24.07 23.81 23.85 40,840 -0.10(-0.42%)
Nov 24, 2009 23.81 24.00 23.48 23.95 29,202 +0.14(+0.59%)
Nov 23, 2009 23.50 24.00 23.49 23.81 34,811 +0.51(+2.19%)
Nov 20, 2009 22.98 23.49 22.74 23.30 40,241 +0.21(+0.91%)
Nov 19, 2009 23.28 23.42 22.70 23.09 39,992 -0.35(-1.49%)
Nov 18, 2009 23.24 23.60 23.03 23.44 25,431 +0.14(+0.60%)
Nov 17, 2009 22.92 23.50 22.89 23.30 28,796 +0.20(+0.87%)
Nov 16, 2009 22.43 23.25 22.43 23.10 65,238 +0.94(+4.24%)
Nov 13, 2009 22.05 22.43 21.75 22.16 30,846 +0.03(+0.14%)
Nov 12, 2009 22.33 22.87 22.03 22.13 52,701 -0.42(-1.86%)
Nov 11, 2009 22.46 22.70 22.22 22.55 21,404 +0.37(+1.67%)
Nov 10, 2009 22.22 22.49 21.95 22.18 30,723 -0.24(-1.07%)
Nov 09, 2009 22.26 22.42 21.88 22.42 38,881 +0.33(+1.49%)
Nov 06, 2009 21.82 22.35 21.80 22.09 29,207 -0.05(-0.23%)
Nov 05, 2009 21.75 22.18 21.62 22.14 50,985 +0.64(+2.98%)
Nov 04, 2009 22.20 22.20 21.50 21.50 62,934 -0.63(-2.85%)
Nov 03, 2009 22.06 22.19 21.67 22.13 51,660 -0.07(-0.32%)
Nov 02, 2009 22.04 22.33 21.90 22.20 86,784 +0.25(+1.14%)
Oct 30, 2009 22.22 22.45 21.85 21.95 209,349 -0.52(-2.31%)
Oct 29, 2009 22.61 22.95 22.19 22.47 44,896 +0.05(+0.22%)
Oct 28, 2009 22.91 23.06 22.25 22.42 111,671 -0.54(-2.35%)
Oct 27, 2009 23.04 23.36 22.77 22.96 40,167 +0.07(+0.31%)
Oct 26, 2009 22.85 23.40 22.68 22.89 85,869 +0.04(+0.18%)
Oct 23, 2009 22.95 23.23 22.62 22.85 66,725 -0.26(-1.13%)
Oct 22, 2009 22.17 23.18 22.03 23.11 39,933 +0.85(+3.82%)
Oct 21, 2009 22.45 23.28 22.06 22.26 83,326 -0.32(-1.42%)
Oct 20, 2009 22.45 22.90 22.36 22.58 38,069 -0.35(-1.53%)
Oct 19, 2009 22.90 23.03 22.37 22.93 35,921 +0.24(+1.06%)
Oct 16, 2009 22.67 22.85 22.29 22.69 38,632 -0.11(-0.48%)
Oct 15, 2009 22.56 22.89 22.44 22.80 36,209 +0.03(+0.13%)
Oct 14, 2009 22.39 22.81 22.26 22.77 58,173 +0.47(+2.11%)
Oct 13, 2009 22.14 22.44 21.93 22.30 82,924 +0.06(+0.27%)
Oct 12, 2009 22.13 22.32 21.99 22.24 43,597 +0.06(+0.27%)
Oct 09, 2009 21.75 22.22 21.70 22.18 31,449 +0.45(+2.07%)
Oct 08, 2009 21.55 22.45 21.34 21.73 71,678 +0.28(+1.31%)
Oct 07, 2009 21.28 21.63 21.04 21.45 14,812 +0.01(+0.05%)
Oct 06, 2009 21.19 21.72 21.14 21.44 25,345 +0.33(+1.56%)
Oct 05, 2009 21.22 21.40 20.86 21.11 34,411 +0.05(+0.24%)
Oct 02, 2009 21.09 21.35 20.85 21.06 50,254 -0.31(-1.45%)
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.