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, 2006 32.45 32.45 31.87 32.31 44,144 +0.02(+0.06%)
Mar 30, 2006 32.31 32.41 31.96 32.29 13,925 -0.21(-0.65%)
Mar 29, 2006 31.69 32.50 31.53 32.50 42,814 +0.79(+2.49%)
Mar 28, 2006 31.72 31.94 31.53 31.71 40,321 -0.16(-0.50%)
Mar 27, 2006 31.70 31.99 31.58 31.87 39,671 -0.05(-0.16%)
Mar 24, 2006 31.44 31.95 31.29 31.92 37,925 +0.48(+1.53%)
Mar 23, 2006 31.36 31.58 31.23 31.44 45,300 -0.05(-0.16%)
Mar 22, 2006 30.89 31.65 30.78 31.49 34,800 +0.58(+1.88%)
Mar 21, 2006 31.76 31.97 30.79 30.91 51,524 -0.99(-3.10%)
Mar 20, 2006 32.00 32.00 31.39 31.90 38,761 +0.00(+0.00%)
Mar 17, 2006 31.96 32.00 31.62 31.90 198,694 +0.11(+0.35%)
Mar 16, 2006 32.00 32.00 31.65 31.79 67,442 +0.01(+0.03%)
Mar 15, 2006 31.68 31.91 31.47 31.78 56,250 +0.17(+0.54%)
Mar 14, 2006 31.16 31.68 30.81 31.61 89,799 +0.46(+1.48%)
Mar 13, 2006 30.92 31.54 30.92 31.15 68,741 +0.12(+0.39%)
Mar 10, 2006 30.50 31.04 30.37 31.03 45,948 +0.47(+1.54%)
Mar 09, 2006 30.52 31.07 30.52 30.56 41,290 -0.15(-0.49%)
Mar 08, 2006 30.78 31.01 30.60 30.71 67,517 -0.15(-0.49%)
Mar 07, 2006 31.35 31.65 30.28 30.86 67,144 -0.72(-2.28%)
Mar 06, 2006 31.63 31.68 31.30 31.58 28,760 -0.06(-0.19%)
Mar 03, 2006 31.79 32.10 31.60 31.64 23,056 -0.54(-1.68%)
Mar 02, 2006 31.98 32.25 31.62 32.18 41,258 -0.12(-0.37%)
Mar 01, 2006 32.20 32.32 31.84 32.30 30,597 +0.11(+0.34%)
Feb 28, 2006 32.86 32.80 32.11 32.19 38,583 -0.67(-2.04%)
Feb 27, 2006 32.31 32.87 32.29 32.86 38,044 +0.40(+1.23%)
Feb 24, 2006 32.17 32.50 31.92 32.46 43,816 +0.27(+0.84%)
Feb 23, 2006 32.21 32.62 32.04 32.19 35,552 -0.24(-0.74%)
Feb 22, 2006 32.22 32.50 31.89 32.43 55,388 +0.37(+1.15%)
Feb 21, 2006 32.10 32.30 31.63 32.06 31,281 -0.23(-0.71%)
Feb 17, 2006 32.84 32.84 32.10 32.29 37,536 -0.30(-0.92%)
Feb 16, 2006 32.52 32.87 31.50 32.59 30,300 -0.07(-0.21%)
Feb 15, 2006 32.29 32.66 32.04 32.66 32,092 +0.15(+0.46%)
Feb 14, 2006 32.04 32.57 31.64 32.51 37,482 +0.64(+2.01%)
Feb 13, 2006 32.00 32.19 31.63 31.87 48,841 -0.38(-1.18%)
Feb 10, 2006 31.82 32.34 31.49 32.25 26,740 +0.44(+1.38%)
Feb 09, 2006 31.69 32.37 31.67 31.81 41,127 -0.01(-0.03%)
Feb 08, 2006 31.55 31.95 31.23 31.82 51,229 +0.53(+1.69%)
Feb 07, 2006 31.30 31.74 31.26 31.29 56,289 -0.27(-0.86%)
Feb 06, 2006 31.60 32.08 31.25 31.56 82,802 -0.18(-0.57%)
Feb 03, 2006 31.25 32.30 31.18 31.74 71,478 +0.37(+1.18%)
Feb 02, 2006 31.66 31.83 31.10 31.37 45,269 -0.43(-1.35%)
Feb 01, 2006 31.20 31.97 31.20 31.80 56,304 +0.35(+1.11%)
Jan 31, 2006 31.52 32.09 31.16 31.45 91,939 -0.22(-0.69%)
Jan 30, 2006 32.95 32.95 31.63 31.67 54,837 -1.34(-4.06%)
Jan 27, 2006 33.09 33.18 32.85 33.01 48,876 -0.08(-0.24%)
Jan 26, 2006 32.25 33.09 32.15 33.09 35,439 +0.95(+2.96%)
Jan 25, 2006 31.98 32.48 31.78 32.14 58,484 -0.06(-0.19%)
Jan 24, 2006 31.75 32.36 31.30 32.20 68,025 -0.30(-0.92%)
Jan 23, 2006 32.25 32.65 32.00 32.50 28,425 +0.48(+1.50%)
Jan 20, 2006 33.12 33.12 32.00 32.02 31,369 -1.08(-3.26%)
Jan 19, 2006 32.56 33.10 32.36 33.10 22,648 +0.38(+1.16%)
Jan 18, 2006 32.40 32.72 32.28 32.72 25,483 +0.11(+0.34%)
Jan 17, 2006 32.56 32.83 32.10 32.61 107,440 +0.13(+0.40%)
Jan 13, 2006 32.14 32.54 32.12 32.48 36,905 +0.33(+1.03%)
Jan 12, 2006 32.26 32.39 32.00 32.15 24,100 -0.35(-1.08%)
Jan 11, 2006 32.47 32.51 31.83 32.50 55,804 -0.22(-0.67%)
Jan 10, 2006 32.30 32.72 32.30 32.72 28,002 +0.13(+0.40%)
Jan 09, 2006 32.49 32.61 32.17 32.59 27,920 +0.15(+0.46%)
Jan 06, 2006 32.49 32.74 32.03 32.44 29,187 +0.11(+0.34%)
Jan 05, 2006 32.49 32.55 32.27 32.33 11,802 -0.30(-0.92%)
Jan 04, 2006 32.42 32.63 32.14 32.63 39,080 +0.13(+0.40%)
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.