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, 2013 31.71 31.67 31.67 31.67 74,400 -0.08(-0.25%)
Dec 30, 2013 32.05 32.10 31.68 31.75 64,538 -0.37(-1.15%)
Dec 27, 2013 32.32 32.32 31.93 32.12 58,973 -0.07(-0.22%)
Dec 26, 2013 32.55 32.55 31.95 32.19 67,888 -0.17(-0.53%)
Dec 24, 2013 32.31 32.64 32.19 32.36 30,059 -0.01(-0.03%)
Dec 23, 2013 32.37 32.39 31.93 32.37 60,154 +0.29(+0.90%)
Dec 20, 2013 31.21 32.34 30.71 32.08 261,392 +1.01(+3.25%)
Dec 19, 2013 31.05 31.30 30.86 31.07 71,308 -0.10(-0.32%)
Dec 18, 2013 30.77 31.24 30.46 31.17 90,040 +0.53(+1.73%)
Dec 17, 2013 30.84 30.84 30.33 30.64 104,168 -0.13(-0.42%)
Dec 16, 2013 30.25 31.00 30.25 30.77 156,133 +0.38(+1.25%)
Dec 13, 2013 30.33 30.55 30.25 30.39 83,955 -0.16(-0.52%)
Dec 12, 2013 30.71 30.77 30.38 30.55 80,721 +0.10(+0.33%)
Dec 11, 2013 30.77 31.00 30.25 30.45 55,217 -0.36(-1.17%)
Dec 10, 2013 31.15 31.36 30.62 30.81 90,153 -0.29(-0.93%)
Dec 09, 2013 31.31 31.49 30.69 31.10 72,140 -0.19(-0.61%)
Dec 06, 2013 30.96 31.45 30.19 31.29 0 +0.67(+2.19%)
Dec 05, 2013 30.44 30.71 30.07 30.62 0 +0.20(+0.66%)
Dec 04, 2013 30.78 31.29 30.36 30.42 0 -0.63(-2.03%)
Dec 03, 2013 31.43 31.60 30.71 31.05 0 -0.53(-1.68%)
Dec 02, 2013 32.10 32.31 31.50 31.58 122,426 -0.44(-1.37%)
Nov 29, 2013 32.35 32.39 31.75 32.02 0 -0.11(-0.34%)
Nov 27, 2013 31.75 32.18 31.65 32.13 0 +0.50(+1.58%)
Nov 26, 2013 31.35 31.83 31.16 31.63 0 +0.35(+1.12%)
Nov 25, 2013 31.30 31.53 31.11 31.28 55,673 +0.18(+0.58%)
Nov 22, 2013 30.92 31.24 30.50 31.10 0 +0.29(+0.94%)
Nov 21, 2013 30.22 30.86 29.92 30.81 82,458 +0.83(+2.77%)
Nov 20, 2013 30.04 30.24 29.56 29.98 0 +0.11(+0.37%)
Nov 19, 2013 29.70 30.02 29.49 29.87 72,125 +0.19(+0.64%)
Nov 18, 2013 29.72 30.04 29.18 29.68 0 -0.01(-0.03%)
Nov 15, 2013 29.88 29.88 29.60 29.69 0 -0.21(-0.70%)
Nov 14, 2013 29.96 30.00 29.80 29.90 43,206 +0.01(+0.03%)
Nov 13, 2013 29.54 29.89 29.33 29.89 0 +0.25(+0.84%)
Nov 12, 2013 29.63 29.82 29.25 29.64 0 -0.01(-0.03%)
Nov 11, 2013 29.86 29.86 29.30 29.65 0 -0.18(-0.60%)
Nov 08, 2013 29.25 30.04 29.25 29.83 0 +0.56(+1.91%)
Nov 07, 2013 29.83 29.83 29.12 29.27 68,433 -0.35(-1.18%)
Nov 06, 2013 29.75 29.79 29.51 29.62 63,101 -0.04(-0.13%)
Nov 05, 2013 29.42 29.80 29.21 29.66 0 +0.17(+0.58%)
Nov 04, 2013 29.43 29.66 28.91 29.49 124,202 +0.25(+0.85%)
Nov 01, 2013 29.23 29.42 28.62 29.24 0 -0.05(-0.17%)
Oct 31, 2013 29.83 29.96 29.27 29.29 0 -0.47(-1.58%)
Oct 30, 2013 29.89 30.04 29.52 29.76 150,505 -0.03(-0.10%)
Oct 29, 2013 29.58 29.98 29.12 29.79 0 +0.21(+0.71%)
Oct 28, 2013 29.50 30.00 28.84 29.58 0 +0.51(+1.75%)
Oct 25, 2013 29.27 29.37 28.67 29.07 0 -0.09(-0.31%)
Oct 24, 2013 29.22 29.25 28.94 29.16 44,576 -0.04(-0.14%)
Oct 23, 2013 28.88 29.38 28.77 29.20 0 +0.16(+0.55%)
Oct 22, 2013 28.85 29.28 28.57 29.04 66,753 +0.24(+0.83%)
Oct 21, 2013 28.52 28.92 28.42 28.80 58,921 +0.16(+0.56%)
Oct 18, 2013 28.29 28.66 27.89 28.64 102,777 +0.64(+2.29%)
Oct 17, 2013 28.10 28.20 27.79 28.00 66,450 -0.19(-0.67%)
Oct 16, 2013 28.23 28.49 28.08 28.19 37,156 +0.08(+0.28%)
Oct 15, 2013 28.47 28.47 27.98 28.11 51,368 -0.38(-1.33%)
Oct 14, 2013 28.29 28.50 27.98 28.49 53,255 +0.09(+0.32%)
Oct 11, 2013 27.41 28.42 27.25 28.40 0 +0.79(+2.86%)
Oct 10, 2013 27.48 27.68 27.31 27.61 50,988 +0.58(+2.15%)
Oct 09, 2013 27.10 27.30 26.85 27.03 123,195 +0.03(+0.11%)
Oct 08, 2013 27.01 27.20 26.91 27.00 54,158 -0.08(-0.30%)
Oct 07, 2013 27.18 27.26 27.05 27.08 0 -0.30(-1.10%)
Oct 04, 2013 27.13 27.46 27.13 27.38 0 +0.19(+0.70%)
Oct 03, 2013 27.40 27.40 26.95 27.19 0 -0.18(-0.66%)
Oct 02, 2013 27.72 27.72 27.34 27.37 51,294 -0.58(-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.