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 (%)
Feb 27, 2015 30.38 30.64 30.14 30.18 72,706 -0.36(-1.18%)
Feb 26, 2015 30.19 30.61 30.19 30.54 50,263 +0.22(+0.73%)
Feb 25, 2015 30.14 30.37 30.00 30.32 48,866 +0.07(+0.23%)
Feb 24, 2015 30.14 30.47 29.81 30.25 63,048 +0.14(+0.46%)
Feb 23, 2015 29.91 30.17 29.63 30.11 51,309 +0.02(+0.07%)
Feb 20, 2015 30.05 30.16 29.54 30.09 50,947 +0.12(+0.40%)
Feb 19, 2015 29.92 30.29 29.80 29.97 24,347 -0.10(-0.33%)
Feb 18, 2015 30.38 30.38 29.82 30.07 42,809 -0.36(-1.18%)
Feb 17, 2015 30.13 30.45 29.96 30.43 32,652 +0.19(+0.63%)
Feb 13, 2015 30.24 30.24 30.24 30.24 57,000 -0.09(-0.30%)
Feb 12, 2015 30.06 30.39 30.04 30.33 52,287 +0.50(+1.68%)
Feb 11, 2015 29.75 30.13 29.57 29.83 47,665 -0.12(-0.40%)
Feb 10, 2015 29.80 30.16 29.42 29.95 71,613 +0.21(+0.71%)
Feb 09, 2015 30.24 30.46 29.62 29.74 52,165 -0.63(-2.07%)
Feb 06, 2015 30.00 30.49 29.72 30.37 150,352 +0.38(+1.27%)
Feb 05, 2015 29.62 30.00 29.49 29.99 138,289 +0.54(+1.83%)
Feb 04, 2015 29.05 29.61 29.05 29.45 82,242 +0.30(+1.03%)
Feb 03, 2015 29.16 29.71 29.03 29.15 108,843 +0.03(+0.10%)
Feb 02, 2015 28.30 29.29 28.24 29.12 74,530 +0.76(+2.68%)
Jan 30, 2015 28.85 29.59 28.29 28.36 119,623 -0.84(-2.88%)
Jan 29, 2015 28.42 29.31 28.42 29.20 150,294 +0.85(+3.00%)
Jan 28, 2015 29.52 29.80 28.31 28.35 111,646 -0.69(-2.38%)
Jan 27, 2015 28.96 29.46 28.72 29.04 76,836 -0.23(-0.79%)
Jan 26, 2015 28.96 29.42 28.60 29.27 70,427 +0.21(+0.72%)
Jan 23, 2015 29.69 29.69 28.88 29.06 33,720 -0.54(-1.82%)
Jan 22, 2015 28.92 29.71 28.56 29.60 143,260 +0.97(+3.39%)
Jan 21, 2015 28.87 29.14 28.16 28.63 64,132 -0.34(-1.17%)
Jan 20, 2015 29.44 29.50 28.77 28.97 71,811 -0.38(-1.29%)
Jan 16, 2015 28.51 29.42 28.51 29.35 168,293 +0.73(+2.55%)
Jan 15, 2015 28.69 29.15 28.46 28.62 102,237 -0.05(-0.17%)
Jan 14, 2015 28.62 28.85 28.33 28.67 79,580 -0.40(-1.38%)
Jan 13, 2015 29.38 30.53 28.69 29.07 66,491 -0.02(-0.07%)
Jan 12, 2015 29.10 29.49 28.75 29.09 68,578 -0.01(-0.03%)
Jan 09, 2015 29.88 29.88 29.09 29.10 80,151 -0.70(-2.35%)
Jan 08, 2015 29.78 30.10 29.65 29.80 130,570 +0.33(+1.12%)
Jan 07, 2015 29.63 29.91 29.17 29.47 79,054 +0.07(+0.24%)
Jan 06, 2015 30.00 30.00 29.22 29.40 99,704 -0.60(-2.00%)
Jan 05, 2015 30.13 30.41 29.94 30.00 143,970 -0.39(-1.28%)
Jan 02, 2015 30.78 30.78 30.15 30.39 88,331 -0.25(-0.82%)
Dec 31, 2014 30.92 30.64 30.64 30.64 57,100 -0.23(-0.75%)
Dec 30, 2014 30.93 30.94 30.76 30.87 38,357 -0.07(-0.23%)
Dec 29, 2014 30.65 30.95 30.65 30.94 69,615 +0.21(+0.68%)
Dec 26, 2014 30.69 30.80 30.47 30.73 49,762 +0.04(+0.13%)
Dec 24, 2014 30.71 30.69 30.69 30.69 30,900 +0.03(+0.10%)
Dec 23, 2014 30.53 30.69 30.37 30.66 61,086 +0.35(+1.15%)
Dec 22, 2014 30.18 30.34 30.03 30.31 97,277 +0.13(+0.43%)
Dec 19, 2014 30.01 30.24 29.66 30.18 297,670 +0.27(+0.90%)
Dec 18, 2014 29.95 29.95 29.58 29.91 92,825 +0.19(+0.64%)
Dec 17, 2014 28.62 29.83 28.57 29.72 131,341 +1.07(+3.73%)
Dec 16, 2014 28.20 29.07 28.11 28.65 80,982 +0.43(+1.52%)
Dec 15, 2014 28.33 28.72 27.51 28.22 80,291 -0.04(-0.14%)
Dec 12, 2014 28.10 28.58 27.95 28.26 72,076 -0.22(-0.77%)
Dec 11, 2014 28.53 28.98 28.45 28.48 33,137 +0.03(+0.11%)
Dec 10, 2014 28.98 29.40 28.40 28.45 56,130 -0.72(-2.47%)
Dec 09, 2014 28.50 29.22 28.30 29.17 80,178 +0.36(+1.25%)
Dec 08, 2014 29.09 29.31 28.63 28.81 59,437 -0.44(-1.50%)
Dec 05, 2014 28.60 29.57 28.60 29.25 60,665 +0.61(+2.13%)
Dec 04, 2014 28.82 29.18 28.52 28.64 41,261 -0.28(-0.97%)
Dec 03, 2014 28.65 29.21 28.40 28.92 83,723 +0.09(+0.31%)
Dec 02, 2014 28.26 28.95 28.26 28.83 49,620 +0.67(+2.38%)
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.