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, 2016 54.17 54.17 54.17 0 +0.05(+0.09%)
Dec 29, 2016 54.50 54.60 53.60 54.12 163,769 -0.30(-0.55%)
Dec 28, 2016 54.96 55.19 54.18 54.42 129,449 -0.35(-0.64%)
Dec 27, 2016 54.84 55.13 54.28 54.77 207,707 +0.00(+0.00%)
Dec 23, 2016 54.77 54.77 54.77 0 -0.01(-0.02%)
Dec 22, 2016 54.80 54.96 54.22 54.78 192,888 +0.08(+0.15%)
Dec 21, 2016 54.34 54.87 53.85 54.70 210,559 +0.13(+0.24%)
Dec 20, 2016 53.77 54.58 53.03 54.57 293,525 +1.10(+2.06%)
Dec 19, 2016 52.98 53.50 52.26 53.47 280,095 +0.35(+0.66%)
Dec 16, 2016 53.87 54.55 52.93 53.12 1,427,667 -0.57(-1.06%)
Dec 15, 2016 53.43 54.07 52.99 53.69 326,843 +0.74(+1.40%)
Dec 14, 2016 52.83 53.85 51.32 52.95 275,037 -0.52(-0.97%)
Dec 13, 2016 53.78 54.17 53.04 53.47 290,152 -0.02(-0.04%)
Dec 12, 2016 55.45 55.55 53.31 53.49 458,477 -1.95(-3.52%)
Dec 09, 2016 55.19 55.54 54.74 55.44 294,687 +0.46(+0.84%)
Dec 08, 2016 54.45 55.35 54.17 54.98 390,015 +0.81(+1.50%)
Dec 07, 2016 53.47 54.27 53.35 54.17 315,222 +0.64(+1.20%)
Dec 06, 2016 52.99 53.59 52.18 53.53 337,051 +0.68(+1.29%)
Dec 05, 2016 53.13 53.64 52.59 52.85 337,068 +0.18(+0.34%)
Dec 02, 2016 52.56 53.38 52.24 52.67 653,948 -0.16(-0.30%)
Dec 01, 2016 52.38 53.13 52.15 52.83 362,778 +0.95(+1.83%)
Nov 30, 2016 52.25 52.60 51.64 51.88 398,214 -0.08(-0.15%)
Nov 29, 2016 51.57 52.25 51.02 51.96 306,752 +0.64(+1.25%)
Nov 28, 2016 51.94 52.04 51.16 51.32 234,318 -0.85(-1.63%)
Nov 25, 2016 52.87 52.90 51.68 52.17 165,039 -0.58(-1.10%)
Nov 23, 2016 52.75 52.75 52.75 0 +0.62(+1.19%)
Nov 22, 2016 51.53 52.21 51.18 52.13 288,322 +0.75(+1.46%)
Nov 21, 2016 51.68 51.68 50.86 51.38 246,270 +0.07(+0.14%)
Nov 18, 2016 51.21 51.50 50.77 51.31 425,692 +0.28(+0.55%)
Nov 17, 2016 50.85 51.23 50.26 51.03 354,115 +0.48(+0.95%)
Nov 16, 2016 50.25 50.97 50.11 50.55 330,502 -0.12(-0.24%)
Nov 15, 2016 49.81 50.86 49.09 50.67 306,164 +0.39(+0.78%)
Nov 14, 2016 49.93 51.60 49.40 50.28 501,328 +0.88(+1.78%)
Nov 11, 2016 48.21 49.62 47.90 49.40 733,481 +0.94(+1.94%)
Nov 10, 2016 45.50 48.56 45.34 48.46 671,140 +3.20(+7.07%)
Nov 09, 2016 43.33 45.45 43.30 45.26 432,972 +2.42(+5.65%)
Nov 08, 2016 42.51 43.07 42.35 42.84 254,867 +0.09(+0.21%)
Nov 07, 2016 42.66 42.92 41.94 42.75 302,043 +1.17(+2.81%)
Nov 04, 2016 41.37 42.15 41.13 41.58 271,492 +0.20(+0.48%)
Nov 03, 2016 41.39 41.76 41.25 41.38 289,882 +0.15(+0.36%)
Nov 02, 2016 42.10 42.22 40.93 41.23 468,657 -0.93(-2.21%)
Nov 01, 2016 43.00 43.25 42.08 42.16 417,950 -0.79(-1.84%)
Oct 31, 2016 43.21 43.99 42.88 42.95 688,855 -0.19(-0.44%)
Oct 28, 2016 44.09 44.09 43.07 43.14 365,465 -1.03(-2.33%)
Oct 27, 2016 44.30 44.53 43.85 44.17 373,916 +0.23(+0.52%)
Oct 26, 2016 43.99 44.06 42.37 43.94 569,130 +0.33(+0.76%)
Oct 25, 2016 44.01 44.90 43.51 43.61 244,058 -0.44(-1.00%)
Oct 24, 2016 43.91 44.50 43.86 44.05 188,697 +0.29(+0.66%)
Oct 21, 2016 43.46 43.83 43.29 43.76 213,034 +0.04(+0.09%)
Oct 20, 2016 43.76 44.40 43.67 43.72 150,062 -0.24(-0.55%)
Oct 19, 2016 43.69 44.22 43.52 43.96 151,866 +0.46(+1.06%)
Oct 18, 2016 43.82 43.82 43.23 43.50 179,696 +0.16(+0.37%)
Oct 17, 2016 43.61 43.89 43.31 43.34 149,095 -0.32(-0.73%)
Oct 14, 2016 43.71 43.80 42.84 43.66 321,198 +0.31(+0.72%)
Oct 13, 2016 44.15 44.15 42.99 43.35 398,435 -1.03(-2.32%)
Oct 12, 2016 45.00 45.00 44.35 44.38 240,291 -0.43(-0.96%)
Oct 11, 2016 44.94 45.27 44.47 44.81 321,031 -0.14(-0.31%)
Oct 10, 2016 45.00 45.24 44.86 44.95 252,087 +0.12(+0.27%)
Oct 07, 2016 44.86 44.94 44.22 44.83 284,907 +0.02(+0.04%)
Oct 06, 2016 44.65 44.87 44.38 44.81 233,123 +0.03(+0.07%)
Oct 05, 2016 44.10 45.11 43.98 44.78 586,575 +1.00(+2.28%)
Oct 04, 2016 43.70 43.85 43.48 43.78 457,656 +0.29(+0.67%)
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.