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, 2008 23.46 24.65 23.23 23.84 73,152 +0.37(+1.58%)
Mar 28, 2008 23.63 23.88 23.37 23.47 114,411 -0.17(-0.72%)
Mar 27, 2008 24.24 24.28 23.38 23.64 83,078 -0.46(-1.91%)
Mar 26, 2008 24.75 24.75 23.68 24.10 109,278 -0.46(-1.87%)
Mar 25, 2008 24.66 24.77 24.10 24.56 130,535 -0.06(-0.24%)
Mar 24, 2008 24.70 25.00 24.40 24.62 205,872 +0.07(+0.29%)
Mar 21, 2008 23.51 24.77 22.60 24.55 397,256 +0.00(+0.00%)
Mar 20, 2008 23.51 24.77 22.60 24.55 398,014 +1.41(+6.09%)
Mar 19, 2008 24.29 24.65 22.51 23.14 129,292 -0.99(-4.10%)
Mar 18, 2008 23.07 24.13 22.61 24.13 105,238 +1.64(+7.29%)
Mar 17, 2008 21.89 23.08 21.34 22.49 97,527 -0.08(-0.35%)
Mar 14, 2008 24.07 24.07 22.05 22.57 131,418 -1.25(-5.25%)
Mar 13, 2008 22.15 24.16 22.09 23.82 129,405 +0.88(+3.84%)
Mar 12, 2008 23.76 24.46 22.88 22.94 91,615 -0.75(-3.17%)
Mar 11, 2008 22.20 23.77 22.20 23.69 115,403 +2.41(+11.33%)
Mar 10, 2008 21.41 22.10 21.07 21.28 122,535 -0.01(-0.05%)
Mar 07, 2008 20.26 21.73 20.26 21.29 105,351 +0.75(+3.65%)
Mar 06, 2008 21.04 21.24 20.54 20.54 121,690 -0.65(-3.07%)
Mar 05, 2008 21.63 21.84 21.00 21.19 124,915 -0.27(-1.26%)
Mar 04, 2008 21.45 22.06 20.90 21.46 394,916 -0.28(-1.29%)
Mar 03, 2008 22.22 22.54 21.24 21.74 148,285 -0.48(-2.16%)
Feb 29, 2008 22.96 23.24 22.11 22.22 81,987 -1.07(-4.59%)
Feb 28, 2008 24.06 24.29 23.06 23.29 71,906 -1.01(-4.16%)
Feb 27, 2008 24.50 24.86 23.81 24.30 47,387 -0.49(-1.98%)
Feb 26, 2008 24.31 25.46 23.97 24.79 68,729 +0.27(+1.10%)
Feb 25, 2008 24.22 24.64 23.38 24.52 47,345 +0.27(+1.11%)
Feb 22, 2008 24.32 24.92 23.29 24.25 91,132 +0.02(+0.08%)
Feb 21, 2008 25.58 26.03 24.20 24.23 70,372 -1.12(-4.42%)
Feb 20, 2008 24.25 25.45 24.25 25.35 105,284 +0.60(+2.42%)
Feb 19, 2008 25.02 25.38 24.00 24.75 102,413 +0.11(+0.45%)
Feb 18, 2008 24.74 24.93 24.13 24.64 94,914 +0.00(+0.00%)
Feb 15, 2008 24.74 24.93 24.13 24.64 94,914 -0.33(-1.32%)
Feb 14, 2008 25.92 25.97 24.77 24.97 112,833 -0.84(-3.25%)
Feb 13, 2008 25.28 25.84 24.90 25.81 103,870 +0.83(+3.32%)
Feb 12, 2008 24.97 25.56 24.74 24.98 73,559 +0.19(+0.77%)
Feb 11, 2008 25.44 25.44 24.66 24.79 79,542 -0.67(-2.63%)
Feb 08, 2008 25.43 26.21 24.88 25.46 98,843 -0.73(-2.79%)
Feb 07, 2008 25.15 26.43 24.89 26.19 161,951 +0.91(+3.60%)
Feb 06, 2008 25.43 25.94 24.99 25.28 117,912 +0.11(+0.44%)
Feb 05, 2008 25.39 26.16 25.10 25.17 102,337 -0.82(-3.16%)
Feb 04, 2008 27.11 27.21 25.71 25.99 158,103 -1.24(-4.55%)
Feb 01, 2008 27.74 27.82 26.86 27.23 153,647 -0.45(-1.63%)
Jan 31, 2008 26.00 28.33 25.00 27.68 380,479 +1.18(+4.45%)
Jan 30, 2008 25.75 27.57 25.04 26.50 246,831 +0.51(+1.96%)
Jan 29, 2008 25.63 26.09 24.84 25.99 151,946 +0.57(+2.24%)
Jan 28, 2008 24.31 25.70 23.31 25.42 185,366 +1.46(+6.09%)
Jan 25, 2008 24.06 24.72 23.44 23.96 142,492 -0.07(-0.29%)
Jan 24, 2008 24.53 25.02 23.75 24.03 164,343 -0.75(-3.03%)
Jan 23, 2008 21.11 25.05 20.93 24.78 251,180 +3.16(+14.62%)
Jan 22, 2008 19.62 21.99 19.62 21.62 117,921 +1.22(+5.98%)
Jan 21, 2008 20.48 21.04 19.66 20.40 146,263 +0.00(+0.00%)
Jan 18, 2008 20.48 21.04 19.66 20.40 146,263 +0.00(+0.00%)
Jan 17, 2008 21.87 21.87 20.12 20.40 202,793 -1.37(-6.29%)
Jan 16, 2008 21.41 22.20 21.38 21.77 149,936 +0.29(+1.35%)
Jan 15, 2008 21.39 22.64 20.88 21.48 99,608 -0.32(-1.47%)
Jan 14, 2008 21.66 22.10 21.02 21.80 84,315 +0.37(+1.73%)
Jan 11, 2008 22.28 22.28 21.35 21.43 124,922 -1.07(-4.76%)
Jan 10, 2008 21.71 23.02 21.31 22.50 106,985 +0.49(+2.23%)
Jan 09, 2008 21.10 22.01 20.50 22.01 248,006 +0.82(+3.87%)
Jan 08, 2008 22.80 23.40 21.01 21.19 188,507 -1.59(-6.98%)
Jan 07, 2008 22.15 23.28 21.40 22.78 230,846 +0.78(+3.55%)
Jan 04, 2008 22.11 22.59 21.11 22.00 173,538 -0.45(-2.00%)
Jan 03, 2008 22.80 23.21 22.31 22.45 197,765 -0.35(-1.54%)
Jan 02, 2008 23.66 24.59 22.50 22.80 226,617 -0.99(-4.16%)
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.