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 30, 2011 21.52 21.68 21.32 21.32 51,928 -0.26(-1.20%)
Dec 29, 2011 21.18 21.60 21.18 21.58 43,867 +0.42(+1.98%)
Dec 28, 2011 21.74 21.74 21.09 21.16 39,213 -0.62(-2.85%)
Dec 27, 2011 21.65 21.80 21.54 21.78 34,967 +0.07(+0.32%)
Dec 23, 2011 21.66 21.77 21.18 21.71 49,456 +0.45(+2.12%)
Dec 21, 2011 20.86 21.32 20.63 21.26 53,995 +0.26(+1.24%)
Dec 20, 2011 20.53 21.03 20.53 21.00 95,611 +0.90(+4.48%)
Dec 19, 2011 20.70 20.90 20.02 20.10 55,827 -0.43(-2.09%)
Dec 16, 2011 20.68 21.00 20.08 20.53 187,257 +0.08(+0.39%)
Dec 15, 2011 20.40 20.58 20.06 20.45 89,064 +0.38(+1.89%)
Dec 14, 2011 19.82 20.52 19.82 20.07 50,703 +0.06(+0.30%)
Dec 13, 2011 20.41 20.69 19.90 20.01 61,164 -0.21(-1.04%)
Dec 12, 2011 20.22 20.59 19.87 20.22 44,927 -0.36(-1.75%)
Dec 09, 2011 19.86 20.73 19.86 20.58 79,286 +0.87(+4.41%)
Dec 08, 2011 20.62 20.62 19.67 19.71 57,195 -1.18(-5.65%)
Dec 07, 2011 20.65 20.95 20.22 20.89 60,157 +0.26(+1.26%)
Dec 06, 2011 20.60 20.77 20.29 20.63 77,097 -0.02(-0.10%)
Dec 05, 2011 20.76 20.80 20.37 20.65 110,633 +0.11(+0.54%)
Dec 02, 2011 20.66 20.76 20.40 20.54 64,480 +0.20(+0.98%)
Dec 01, 2011 20.33 20.57 20.01 20.34 105,866 -0.22(-1.07%)
Nov 30, 2011 19.02 20.60 18.87 20.56 206,961 +2.01(+10.84%)
Nov 29, 2011 18.73 18.87 18.32 18.55 107,115 -0.26(-1.38%)
Nov 28, 2011 18.18 18.85 18.14 18.81 94,845 +1.25(+7.12%)
Nov 25, 2011 17.87 18.34 17.56 17.56 26,291 -0.42(-2.34%)
Nov 23, 2011 18.42 18.59 17.91 17.98 86,847 -0.59(-3.18%)
Nov 22, 2011 19.01 19.15 18.56 18.57 69,819 -0.30(-1.59%)
Nov 21, 2011 19.10 19.45 18.76 18.87 63,970 -0.71(-3.63%)
Nov 18, 2011 19.31 19.71 19.23 19.58 53,182 +0.30(+1.56%)
Nov 17, 2011 19.27 19.90 19.10 19.28 42,464 +0.00(+0.00%)
Nov 16, 2011 19.38 20.05 19.24 19.28 41,098 -0.37(-1.88%)
Nov 15, 2011 18.99 19.83 18.91 19.65 56,835 +0.53(+2.77%)
Nov 14, 2011 19.38 19.46 18.85 19.12 56,611 -0.37(-1.90%)
Nov 11, 2011 19.32 19.58 19.24 19.49 45,740 +0.40(+2.10%)
Nov 10, 2011 19.13 19.34 18.96 19.09 38,411 +0.25(+1.33%)
Nov 09, 2011 19.84 19.84 18.83 18.84 82,250 -1.54(-7.56%)
Nov 08, 2011 20.11 20.53 19.62 20.38 33,810 +0.49(+2.46%)
Nov 07, 2011 20.08 20.15 19.41 19.89 39,490 -0.08(-0.40%)
Nov 04, 2011 20.29 20.39 19.75 19.97 34,798 -0.56(-2.73%)
Nov 03, 2011 20.32 20.64 19.61 20.53 72,861 +0.47(+2.34%)
Nov 02, 2011 19.35 20.11 19.27 20.06 70,852 +1.11(+5.86%)
Nov 01, 2011 19.39 20.08 18.79 18.95 94,215 -1.18(-5.86%)
Oct 31, 2011 20.07 20.70 19.71 20.13 84,819 -0.31(-1.52%)
Oct 28, 2011 20.31 20.60 20.01 20.44 114,582 +0.09(+0.44%)
Oct 27, 2011 20.00 20.57 19.37 20.35 232,296 +0.96(+4.95%)
Oct 26, 2011 18.55 19.45 17.81 19.39 157,754 +1.24(+6.83%)
Oct 25, 2011 18.61 18.64 18.03 18.15 104,059 -0.55(-2.94%)
Oct 24, 2011 18.04 18.81 17.80 18.70 85,724 +0.69(+3.83%)
Oct 21, 2011 18.05 18.08 17.56 18.01 359,591 +0.32(+1.81%)
Oct 20, 2011 17.95 18.09 17.23 17.69 105,427 -0.18(-1.01%)
Oct 19, 2011 18.38 18.65 17.81 17.87 122,202 -0.60(-3.25%)
Oct 18, 2011 17.73 18.61 17.62 18.47 117,957 +0.72(+4.06%)
Oct 17, 2011 18.03 18.49 17.66 17.75 162,148 -0.52(-2.85%)
Oct 14, 2011 18.04 18.33 17.51 18.27 47,629 +0.41(+2.30%)
Oct 13, 2011 18.06 18.21 17.50 17.86 33,821 -0.39(-2.14%)
Oct 12, 2011 17.64 18.43 17.31 18.25 99,076 +0.71(+4.05%)
Oct 11, 2011 17.26 17.55 16.77 17.54 123,964 +0.04(+0.23%)
Oct 10, 2011 16.85 17.55 16.54 17.50 97,240 +0.93(+5.61%)
Oct 07, 2011 17.23 17.47 16.44 16.57 97,203 -0.64(-3.72%)
Oct 06, 2011 16.57 17.34 16.36 17.21 108,790 +0.62(+3.74%)
Oct 05, 2011 16.53 16.73 15.97 16.59 67,101 +0.01(+0.06%)
Oct 04, 2011 14.60 16.86 14.60 16.58 148,883 +1.88(+12.79%)
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.