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 29, 2017 53.47 53.47 53.47 0 -0.51(-0.94%)
Dec 28, 2017 53.96 54.14 53.51 53.98 234,311 +0.19(+0.35%)
Dec 27, 2017 54.02 54.20 53.58 53.79 204,930 -0.24(-0.44%)
Dec 26, 2017 54.49 54.80 53.84 54.03 160,098 -0.43(-0.79%)
Dec 22, 2017 54.70 54.91 54.03 54.46 262,431 -0.24(-0.44%)
Dec 21, 2017 54.73 55.07 54.10 54.70 419,304 +0.34(+0.63%)
Dec 20, 2017 55.36 55.72 54.08 54.36 357,029 -0.46(-0.84%)
Dec 19, 2017 55.73 55.73 54.26 54.82 499,910 -0.65(-1.17%)
Dec 18, 2017 55.62 56.41 55.13 55.47 303,956 +0.10(+0.18%)
Dec 15, 2017 54.03 56.41 53.96 55.37 1,567,518 +1.51(+2.80%)
Dec 14, 2017 54.18 54.52 53.34 53.86 374,247 -0.11(-0.20%)
Dec 13, 2017 54.64 55.01 53.82 53.97 298,130 -0.56(-1.03%)
Dec 12, 2017 54.82 55.01 54.18 54.53 257,159 +0.08(+0.15%)
Dec 11, 2017 55.12 55.33 54.24 54.45 181,260 -0.64(-1.16%)
Dec 08, 2017 56.35 56.35 54.92 55.09 300,235 -0.86(-1.54%)
Dec 07, 2017 55.66 56.23 55.45 55.95 332,528 +0.00(+0.00%)
Dec 06, 2017 55.74 56.32 55.33 55.95 298,112 +0.13(+0.23%)
Dec 05, 2017 56.93 57.08 55.78 55.82 443,728 -0.99(-1.74%)
Dec 04, 2017 57.47 57.89 55.62 56.81 409,829 +0.35(+0.62%)
Dec 01, 2017 56.44 56.50 54.91 56.46 318,772 +0.07(+0.12%)
Nov 30, 2017 57.63 57.66 55.94 56.39 425,212 -1.02(-1.78%)
Nov 29, 2017 55.80 58.17 55.66 57.41 490,221 +1.78(+3.20%)
Nov 28, 2017 53.93 55.79 53.81 55.63 295,567 +1.81(+3.36%)
Nov 27, 2017 53.52 54.32 53.38 53.82 227,779 +0.44(+0.82%)
Nov 24, 2017 54.28 54.28 52.96 53.38 125,531 -0.68(-1.26%)
Nov 22, 2017 54.94 55.11 54.04 54.06 187,825 -0.76(-1.39%)
Nov 21, 2017 54.25 54.83 53.99 54.82 316,386 +0.71(+1.31%)
Nov 20, 2017 53.65 54.11 53.19 54.11 159,745 +0.48(+0.90%)
Nov 17, 2017 52.57 53.79 52.56 53.63 376,812 +0.82(+1.55%)
Nov 16, 2017 52.82 53.25 52.42 52.81 252,068 +0.50(+0.96%)
Nov 15, 2017 51.88 52.80 51.51 52.31 169,209 -0.08(-0.15%)
Nov 14, 2017 52.17 52.66 52.07 52.39 203,352 +0.03(+0.06%)
Nov 13, 2017 51.43 52.42 51.05 52.36 250,800 +0.64(+1.24%)
Nov 10, 2017 51.79 52.27 51.54 51.72 337,022 +0.31(+0.60%)
Nov 09, 2017 51.22 51.74 50.54 51.41 215,017 -0.15(-0.29%)
Nov 08, 2017 51.55 51.74 50.87 51.56 217,861 -0.19(-0.37%)
Nov 07, 2017 52.94 53.08 51.68 51.75 293,182 -1.18(-2.23%)
Nov 06, 2017 52.60 53.07 52.38 52.93 132,450 +0.20(+0.38%)
Nov 03, 2017 53.00 53.11 52.48 52.73 283,360 -0.39(-0.73%)
Nov 02, 2017 52.30 53.37 52.09 53.12 248,702 +0.76(+1.45%)
Nov 01, 2017 53.01 53.31 51.97 52.36 220,865 -0.33(-0.63%)
Oct 31, 2017 52.23 53.13 52.11 52.69 295,649 +0.51(+0.98%)
Oct 30, 2017 53.64 53.76 51.67 52.18 323,783 -1.69(-3.14%)
Oct 27, 2017 54.31 54.58 53.51 53.87 470,031 -0.56(-1.03%)
Oct 26, 2017 54.06 54.49 53.61 54.43 286,360 -0.06(-0.11%)
Oct 25, 2017 54.19 54.73 53.54 54.49 338,238 +0.84(+1.57%)
Oct 24, 2017 53.79 54.18 53.50 53.65 211,241 +0.12(+0.22%)
Oct 23, 2017 54.04 54.09 53.32 53.53 180,508 -0.49(-0.91%)
Oct 20, 2017 54.10 54.19 53.72 54.02 191,027 +0.63(+1.18%)
Oct 19, 2017 52.77 53.42 50.39 53.39 189,615 +0.36(+0.68%)
Oct 18, 2017 52.88 53.34 52.69 53.03 201,348 +0.29(+0.55%)
Oct 17, 2017 53.30 53.42 52.56 52.74 160,247 -0.48(-0.90%)
Oct 16, 2017 53.31 53.59 52.84 53.22 167,532 +0.10(+0.19%)
Oct 13, 2017 53.12 53.58 52.72 53.12 197,268 -0.10(-0.19%)
Oct 12, 2017 53.32 53.51 53.05 53.22 150,186 +0.04(+0.08%)
Oct 11, 2017 53.45 53.70 52.91 53.18 181,245 -0.26(-0.49%)
Oct 10, 2017 52.91 53.52 52.65 53.44 243,143 +0.62(+1.17%)
Oct 09, 2017 52.63 52.89 52.34 52.82 110,210 +0.19(+0.36%)
Oct 06, 2017 52.68 53.16 52.37 52.63 287,541 -0.04(-0.08%)
Oct 05, 2017 52.14 52.75 52.03 52.67 329,695 +0.48(+0.92%)
Oct 04, 2017 52.76 52.96 52.07 52.19 262,872 -0.77(-1.45%)
Oct 03, 2017 52.75 53.00 52.20 52.96 318,715 +0.22(+0.42%)
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.