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, 2010 22.43 22.61 22.13 22.15 31,819 -0.38(-1.69%)
Dec 30, 2010 22.75 22.88 22.51 22.53 30,285 -0.29(-1.27%)
Dec 29, 2010 23.00 23.00 22.34 22.82 40,996 -0.14(-0.61%)
Dec 28, 2010 23.00 23.00 22.68 22.96 26,606 +0.01(+0.04%)
Dec 27, 2010 22.78 22.97 22.53 22.95 21,122 +0.09(+0.42%)
Dec 23, 2010 22.87 22.96 22.77 22.86 36,453 +0.03(+0.11%)
Dec 22, 2010 22.49 22.87 22.42 22.83 36,445 +0.40(+1.78%)
Dec 21, 2010 22.27 22.48 22.20 22.43 25,227 +0.22(+0.99%)
Dec 20, 2010 22.62 22.62 22.15 22.21 37,587 -0.24(-1.07%)
Dec 17, 2010 22.56 22.72 22.30 22.45 133,513 -0.03(-0.13%)
Dec 16, 2010 22.15 22.57 22.15 22.48 45,738 +0.26(+1.17%)
Dec 15, 2010 22.28 22.70 22.17 22.22 82,047 -0.10(-0.45%)
Dec 14, 2010 22.42 22.45 22.20 22.32 52,250 +0.06(+0.27%)
Dec 13, 2010 22.50 22.50 22.04 22.26 27,806 -0.20(-0.89%)
Dec 10, 2010 22.06 22.47 21.88 22.46 58,075 +0.39(+1.77%)
Dec 09, 2010 22.10 22.10 22.00 22.07 58,591 +0.10(+0.46%)
Dec 08, 2010 21.91 22.12 21.77 21.97 51,778 +0.12(+0.55%)
Dec 07, 2010 21.94 21.94 21.64 21.85 47,550 +0.07(+0.32%)
Dec 06, 2010 21.59 21.83 21.49 21.78 25,009 +0.07(+0.32%)
Dec 03, 2010 21.36 21.74 21.22 21.71 45,425 +0.15(+0.70%)
Dec 02, 2010 21.40 21.69 21.27 21.56 54,555 +0.24(+1.13%)
Dec 01, 2010 21.18 21.46 20.45 21.32 76,902 +0.40(+1.91%)
Nov 30, 2010 20.93 21.14 20.66 20.92 139,416 -0.23(-1.09%)
Nov 29, 2010 20.69 21.20 20.65 21.15 58,658 +0.30(+1.44%)
Nov 26, 2010 20.79 20.95 20.79 20.85 27,733 -0.14(-0.67%)
Nov 24, 2010 20.84 20.99 20.99 20.99 39,230 +0.41(+1.99%)
Nov 23, 2010 20.28 20.73 20.28 20.58 54,388 +0.00(+0.00%)
Nov 22, 2010 20.70 20.82 20.12 20.58 26,582 -0.19(-0.91%)
Nov 19, 2010 20.60 20.89 20.45 20.77 47,890 +0.19(+0.92%)
Nov 18, 2010 20.75 20.89 20.42 20.58 42,639 +0.16(+0.78%)
Nov 17, 2010 20.72 20.72 20.29 20.42 14,478 -0.24(-1.16%)
Nov 16, 2010 20.68 20.76 20.24 20.66 44,399 -0.25(-1.20%)
Nov 15, 2010 20.81 21.14 20.56 20.91 26,829 +0.30(+1.46%)
Nov 12, 2010 20.80 20.80 20.53 20.61 33,184 -0.44(-2.09%)
Nov 11, 2010 21.00 21.17 20.88 21.05 22,824 -0.19(-0.89%)
Nov 10, 2010 21.02 21.28 20.91 21.24 40,183 +0.29(+1.38%)
Nov 09, 2010 21.00 21.15 20.80 20.95 26,170 -0.22(-1.04%)
Nov 08, 2010 21.25 21.27 20.83 21.17 27,012 -0.25(-1.17%)
Nov 05, 2010 21.50 21.70 21.08 21.42 46,108 -0.01(-0.05%)
Nov 04, 2010 21.01 21.50 20.95 21.43 88,047 +0.71(+3.43%)
Nov 03, 2010 20.48 20.72 20.25 20.72 58,137 +0.21(+1.02%)
Nov 02, 2010 20.17 20.61 20.17 20.51 73,837 +0.60(+3.01%)
Nov 01, 2010 20.37 20.37 19.60 19.91 62,212 -0.37(-1.82%)
Oct 29, 2010 20.16 20.37 20.03 20.28 47,404 +0.02(+0.10%)
Oct 28, 2010 20.39 20.39 20.20 20.26 24,844 +0.04(+0.20%)
Oct 27, 2010 20.25 20.42 20.08 20.22 55,165 -0.13(-0.64%)
Oct 25, 2010 20.73 20.81 20.25 20.35 61,986 -0.19(-0.93%)
Oct 22, 2010 20.47 20.69 20.40 20.54 29,455 +0.15(+0.74%)
Oct 21, 2010 20.76 20.86 20.20 20.39 38,121 -0.22(-1.07%)
Oct 20, 2010 20.76 20.92 20.50 20.61 19,548 +0.03(+0.15%)
Oct 19, 2010 20.80 21.21 20.43 20.58 53,647 -0.61(-2.88%)
Oct 18, 2010 20.53 21.20 20.33 21.19 35,280 +0.77(+3.77%)
Oct 15, 2010 20.95 21.07 20.31 20.42 71,887 -0.23(-1.11%)
Oct 14, 2010 20.93 21.13 20.14 20.65 44,236 -0.37(-1.76%)
Oct 13, 2010 20.61 21.17 20.25 21.02 61,559 +0.48(+2.34%)
Oct 12, 2010 20.60 20.70 20.45 20.54 22,762 -0.15(-0.72%)
Oct 11, 2010 20.80 20.91 20.56 20.69 10,325 -0.20(-0.96%)
Oct 08, 2010 20.57 21.02 20.38 20.89 26,957 +0.29(+1.41%)
Oct 07, 2010 21.07 21.07 20.48 20.60 39,213 -0.26(-1.25%)
Oct 06, 2010 20.96 21.19 20.79 20.86 60,845 -0.12(-0.57%)
Oct 05, 2010 20.44 21.08 20.29 20.98 53,818 +0.71(+3.50%)
Oct 04, 2010 20.68 20.68 20.12 20.27 37,926 -0.43(-2.08%)
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.