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, 2005 32.55 32.56 32.00 32.51 50,907 +0.12(+0.36%)
Mar 30, 2005 32.00 32.85 31.93 32.39 41,778 +0.55(+1.73%)
Mar 29, 2005 31.75 32.37 31.69 31.84 33,250 -0.11(-0.34%)
Mar 28, 2005 32.07 32.33 31.77 31.95 42,789 +0.42(+1.33%)
Mar 24, 2005 31.65 32.03 31.40 31.53 29,904 +0.15(+0.48%)
Mar 23, 2005 31.76 31.91 31.01 31.38 47,005 -0.39(-1.23%)
Mar 22, 2005 31.80 32.19 31.73 31.77 21,513 -0.03(-0.09%)
Mar 21, 2005 32.16 32.16 31.75 31.80 31,148 -0.05(-0.16%)
Mar 18, 2005 32.05 33.30 31.85 31.85 148,359 -0.54(-1.67%)
Mar 17, 2005 32.55 32.64 32.06 32.39 43,181 +0.10(+0.31%)
Mar 16, 2005 32.30 32.89 32.19 32.29 55,883 -0.03(-0.09%)
Mar 15, 2005 32.80 33.00 32.32 32.32 32,230 -0.43(-1.31%)
Mar 14, 2005 32.95 33.20 32.55 32.75 55,981 +0.18(+0.55%)
Mar 11, 2005 33.27 33.46 32.42 32.57 36,418 -0.50(-1.51%)
Mar 10, 2005 33.01 33.54 33.01 33.07 58,284 -0.20(-0.62%)
Mar 09, 2005 33.50 33.89 33.16 33.27 50,036 -0.34(-1.00%)
Mar 08, 2005 34.09 34.56 33.40 33.61 79,079 -0.67(-1.95%)
Mar 07, 2005 34.98 35.02 34.28 34.28 40,357 -0.55(-1.58%)
Mar 04, 2005 34.79 34.92 33.77 34.83 49,179 +0.59(+1.72%)
Mar 03, 2005 34.66 34.66 33.37 34.24 26,461 +0.12(+0.35%)
Mar 02, 2005 34.68 34.85 33.99 34.12 49,273 -0.47(-1.36%)
Mar 01, 2005 33.46 34.68 33.20 34.59 107,260 +1.39(+4.19%)
Feb 28, 2005 32.88 33.26 32.78 33.20 56,872 -0.13(-0.39%)
Feb 25, 2005 32.70 33.57 32.70 33.33 57,214 +0.28(+0.85%)
Feb 24, 2005 33.54 33.54 32.75 33.05 35,933 -0.12(-0.36%)
Feb 23, 2005 33.33 33.65 32.75 33.17 41,984 +0.34(+1.04%)
Feb 22, 2005 33.54 33.64 32.30 32.83 52,571 -0.89(-2.64%)
Feb 18, 2005 34.15 34.17 33.56 33.72 38,943 +0.05(+0.15%)
Feb 17, 2005 34.33 34.71 33.58 33.67 62,542 -1.07(-3.08%)
Feb 16, 2005 34.28 34.88 34.28 34.74 23,883 +0.14(+0.40%)
Feb 15, 2005 34.96 35.15 34.28 34.60 53,605 -0.01(-0.03%)
Feb 14, 2005 35.13 35.13 34.52 34.61 28,254 +0.03(+0.09%)
Feb 11, 2005 34.44 34.68 34.13 34.58 38,239 +0.08(+0.23%)
Feb 10, 2005 34.99 34.99 34.44 34.50 30,341 -0.19(-0.55%)
Feb 09, 2005 35.89 36.47 34.69 34.69 60,876 -1.13(-3.15%)
Feb 08, 2005 36.64 36.64 35.60 35.82 36,130 -0.23(-0.64%)
Feb 07, 2005 35.65 36.60 35.56 36.05 44,386 -0.33(-0.91%)
Feb 04, 2005 36.25 36.44 35.90 36.38 26,765 +0.19(+0.53%)
Feb 03, 2005 36.51 36.83 35.88 36.19 31,816 -0.71(-1.92%)
Feb 02, 2005 36.36 36.90 36.10 36.90 28,868 +0.20(+0.54%)
Feb 01, 2005 36.76 37.03 36.61 36.70 29,456 -0.40(-1.08%)
Jan 31, 2005 36.43 37.25 36.43 37.10 30,939 +1.12(+3.11%)
Jan 28, 2005 36.13 36.54 35.74 35.98 28,034 -0.48(-1.32%)
Jan 27, 2005 35.97 36.98 35.90 36.46 31,457 -0.09(-0.25%)
Jan 26, 2005 35.62 36.55 35.50 36.55 39,206 +0.93(+2.61%)
Jan 25, 2005 35.72 36.34 35.49 35.62 28,462 -0.10(-0.28%)
Jan 24, 2005 36.00 36.49 35.72 35.72 39,949 -0.20(-0.56%)
Jan 21, 2005 36.10 36.40 35.50 35.92 43,911 +0.17(+0.48%)
Jan 20, 2005 36.25 36.48 35.75 35.75 38,769 -0.96(-2.62%)
Jan 19, 2005 37.26 37.44 36.27 36.71 58,573 -0.67(-1.79%)
Jan 18, 2005 36.61 37.55 36.60 37.38 47,073 +0.40(+1.08%)
Jan 14, 2005 36.51 36.98 36.51 36.98 25,498 +0.47(+1.29%)
Jan 13, 2005 37.70 37.70 36.51 36.51 22,654 -1.08(-2.87%)
Jan 12, 2005 37.75 37.86 37.18 37.59 19,462 -0.17(-0.45%)
Jan 11, 2005 37.95 38.28 37.75 37.76 28,453 -0.47(-1.23%)
Jan 10, 2005 38.07 38.83 38.00 38.23 29,042 +0.14(+0.37%)
Jan 07, 2005 39.43 39.62 38.09 38.09 52,598 -0.94(-2.41%)
Jan 06, 2005 39.71 39.77 38.80 39.03 38,120 -2.02(-4.92%)
Jan 05, 2005 41.47 41.66 41.02 41.05 59,314 -0.10(-0.24%)
Jan 04, 2005 42.00 42.47 41.12 41.15 66,601 -0.85(-2.02%)
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.