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 (%)
Mar 31, 2003 27.00 27.00 26.43 26.53 34,900 -0.37(-1.38%)
Mar 28, 2003 26.91 27.18 26.75 26.90 17,800 +0.07(+0.26%)
Mar 27, 2003 27.27 27.78 26.70 26.83 55,500 -0.50(-1.83%)
Mar 26, 2003 28.25 28.25 27.32 27.33 30,565 -0.92(-3.26%)
Mar 25, 2003 27.68 28.25 27.31 28.25 14,851 +0.32(+1.15%)
Mar 24, 2003 27.75 28.20 27.24 27.93 29,000 -0.02(-0.07%)
Mar 21, 2003 28.00 28.24 27.59 27.95 72,500 +0.00(+0.00%)
Mar 20, 2003 27.54 28.70 27.53 27.95 31,904 -0.15(-0.53%)
Mar 19, 2003 28.45 28.50 27.88 28.10 26,543 -0.18(-0.64%)
Mar 18, 2003 28.35 28.43 28.01 28.28 13,600 -0.05(-0.18%)
Mar 17, 2003 27.31 28.35 27.00 28.33 36,600 +0.47(+1.69%)
Mar 14, 2003 28.20 28.50 27.86 27.86 21,700 -0.35(-1.24%)
Mar 13, 2003 27.44 28.32 27.29 28.21 33,100 +0.71(+2.58%)
Mar 12, 2003 27.36 27.50 27.13 27.50 1,560,000 +0.00(+0.00%)
Mar 11, 2003 26.97 27.60 26.97 27.50 22,500 +0.41(+1.51%)
Mar 10, 2003 27.40 27.64 27.00 27.09 16,700 -0.53(-1.92%)
Mar 07, 2003 28.50 28.50 27.52 27.62 16,800 -0.06(-0.22%)
Mar 06, 2003 28.36 28.36 27.52 27.68 21,300 -0.06(-0.22%)
Mar 05, 2003 28.00 28.00 27.35 27.74 21,200 -0.03(-0.11%)
Mar 04, 2003 27.50 28.06 27.33 27.77 26,500 +0.40(+1.46%)
Mar 03, 2003 27.75 28.00 27.10 27.37 20,100 -0.05(-0.18%)
Feb 28, 2003 27.70 28.30 27.00 27.42 18,300 -0.62(-2.22%)
Feb 27, 2003 27.89 28.92 27.61 28.04 22,200 +0.06(+0.21%)
Feb 26, 2003 27.27 28.39 27.27 27.98 18,300 +0.21(+0.76%)
Feb 25, 2003 27.25 27.77 27.10 27.77 16,400 +0.41(+1.50%)
Feb 24, 2003 27.75 28.00 27.24 27.36 15,100 -0.43(-1.55%)
Feb 21, 2003 27.87 28.42 27.33 27.79 21,800 +0.14(+0.51%)
Feb 20, 2003 28.58 28.58 27.56 27.65 18,200 -0.79(-2.78%)
Feb 19, 2003 28.92 29.24 28.00 28.44 22,000 -0.48(-1.66%)
Feb 18, 2003 28.30 29.21 28.30 28.92 24,100 +0.67(+2.37%)
Feb 14, 2003 27.80 28.25 27.80 28.25 10,900 +0.60(+2.17%)
Feb 13, 2003 27.39 27.80 27.27 27.65 19,700 +0.24(+0.88%)
Feb 12, 2003 27.14 27.54 27.05 27.41 28,200 +0.10(+0.37%)
Feb 11, 2003 27.00 27.53 27.00 27.31 34,700 +0.10(+0.36%)
Feb 10, 2003 27.16 27.21 27.00 27.21 16,500 +0.16(+0.59%)
Feb 07, 2003 27.37 27.50 27.05 27.05 18,900 -0.48(-1.74%)
Feb 06, 2003 27.36 27.58 27.06 27.53 40,900 +0.22(+0.81%)
Feb 05, 2003 27.69 27.92 27.01 27.31 23,300 -0.36(-1.30%)
Feb 04, 2003 27.75 28.04 27.60 27.67 22,300 -0.55(-1.95%)
Feb 03, 2003 28.34 28.93 27.50 28.22 34,000 -0.02(-0.07%)
Jan 31, 2003 27.57 28.24 27.50 28.24 27,700 +0.51(+1.84%)
Jan 30, 2003 27.84 27.74 27.60 27.73 20,900 -0.11(-0.40%)
Jan 29, 2003 27.86 28.00 27.58 27.84 17,800 -0.22(-0.78%)
Jan 28, 2003 27.91 28.25 27.87 28.06 13,000 +0.14(+0.50%)
Jan 27, 2003 28.00 28.23 27.86 27.92 28,900 -0.08(-0.29%)
Jan 24, 2003 28.76 28.77 28.00 28.00 19,400 -1.05(-3.61%)
Jan 23, 2003 28.18 29.32 28.16 29.05 21,500 +0.75(+2.65%)
Jan 22, 2003 28.20 28.44 28.11 28.30 12,300 +0.18(+0.64%)
Jan 21, 2003 28.45 28.75 28.12 28.12 21,500 -0.26(-0.92%)
Jan 17, 2003 28.92 28.95 28.25 28.38 13,300 +0.02(+0.07%)
Jan 16, 2003 29.25 29.25 28.35 28.36 13,600 -1.11(-3.77%)
Jan 15, 2003 29.61 29.61 28.85 29.47 12,700 -0.07(-0.24%)
Jan 14, 2003 30.09 30.09 29.53 29.54 14,000 -0.23(-0.77%)
Jan 13, 2003 30.28 30.30 29.77 29.77 15,800 -0.52(-1.71%)
Jan 10, 2003 30.59 30.59 29.77 30.29 11,100 -0.36(-1.18%)
Jan 09, 2003 30.12 30.76 29.96 30.65 14,600 +0.54(+1.79%)
Jan 08, 2003 30.25 30.78 29.83 30.11 27,900 -0.73(-2.36%)
Jan 07, 2003 31.27 31.76 30.37 30.84 29,900 -0.57(-1.82%)
Jan 06, 2003 31.79 31.79 31.20 31.41 12,700 +0.25(+0.80%)
Jan 03, 2003 31.83 32.08 31.06 31.16 17,500 -0.68(-2.14%)
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.