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, 2009 20.58 21.69 20.23 20.81 100,083 +0.62(+3.07%)
Mar 30, 2009 20.53 20.87 19.63 20.19 70,906 -2.15(-9.62%)
Mar 26, 2009 22.00 22.34 21.54 22.34 84,018 +0.77(+3.57%)
Mar 25, 2009 21.20 21.71 20.40 21.57 151,940 +0.63(+3.01%)
Mar 24, 2009 22.70 22.90 20.93 20.94 90,266 -2.11(-9.15%)
Mar 23, 2009 21.58 23.06 20.78 23.05 122,590 +2.66(+13.05%)
Mar 20, 2009 20.61 21.41 20.30 20.39 476,981 +0.55(+2.77%)
Mar 19, 2009 21.00 21.05 19.70 19.84 75,815 -0.75(-3.64%)
Mar 18, 2009 19.07 20.70 18.96 20.59 81,390 +1.48(+7.74%)
Mar 17, 2009 18.13 19.28 17.81 19.11 108,928 +0.92(+5.06%)
Mar 16, 2009 18.68 19.52 18.10 18.19 52,791 -0.23(-1.25%)
Mar 13, 2009 18.89 19.26 17.85 18.42 106,940 -0.38(-2.02%)
Mar 12, 2009 16.91 19.00 16.88 18.80 96,520 +1.74(+10.20%)
Mar 11, 2009 17.30 18.17 16.87 17.06 45,377 -0.17(-0.99%)
Mar 10, 2009 15.93 17.29 15.66 17.23 97,448 +1.69(+10.88%)
Mar 09, 2009 15.70 16.41 15.37 15.54 63,510 -0.32(-2.02%)
Mar 06, 2009 15.63 15.96 15.27 15.86 162,501 +0.36(+2.32%)
Mar 05, 2009 16.32 16.59 15.23 15.50 171,818 -1.32(-7.85%)
Mar 04, 2009 17.17 17.42 16.08 16.82 90,134 -1.16(-6.45%)
Mar 02, 2009 18.75 19.10 17.90 17.98 83,951 -1.14(-5.96%)
Feb 27, 2009 19.59 19.86 19.06 19.12 79,275 -0.86(-4.30%)
Feb 26, 2009 19.87 20.76 19.62 19.98 80,737 +0.25(+1.27%)
Feb 25, 2009 19.83 20.32 18.75 19.73 106,335 -0.18(-0.90%)
Feb 24, 2009 19.14 19.91 18.76 19.91 99,368 +1.02(+5.40%)
Feb 23, 2009 19.74 19.97 18.85 18.89 92,309 -0.72(-3.67%)
Feb 20, 2009 19.51 20.01 18.28 19.61 138,010 -0.31(-1.56%)
Feb 19, 2009 21.16 21.16 19.89 19.92 71,118 -1.01(-4.83%)
Feb 18, 2009 21.50 21.65 20.56 20.93 85,174 -0.54(-2.52%)
Feb 17, 2009 21.89 22.19 21.37 21.47 60,069 -0.89(-3.98%)
Feb 13, 2009 23.08 23.57 22.17 22.36 58,807 -0.77(-3.33%)
Feb 12, 2009 22.12 23.33 21.95 23.13 65,652 +0.15(+0.65%)
Feb 11, 2009 23.00 23.30 22.57 22.98 60,856 +0.15(+0.66%)
Feb 10, 2009 24.09 24.34 22.77 22.83 81,155 -1.51(-6.20%)
Feb 09, 2009 24.73 24.94 23.68 24.34 125,226 -0.43(-1.74%)
Feb 06, 2009 23.44 24.81 23.44 24.77 73,060 +1.23(+5.23%)
Feb 05, 2009 23.01 24.46 22.56 23.54 74,595 +0.34(+1.47%)
Feb 04, 2009 23.47 23.95 22.71 23.20 73,448 -0.27(-1.15%)
Feb 03, 2009 23.75 23.75 22.77 23.47 100,325 -0.13(-0.55%)
Feb 02, 2009 22.50 23.63 22.28 23.60 82,927 +0.80(+3.51%)
Jan 30, 2009 24.08 24.34 22.67 22.80 151,800 -0.90(-3.80%)
Jan 29, 2009 24.03 24.80 23.60 23.70 111,842 -1.45(-5.77%)
Jan 28, 2009 23.75 25.68 23.75 25.15 91,447 +1.77(+7.57%)
Jan 27, 2009 23.02 23.78 22.66 23.38 99,845 +0.38(+1.65%)
Jan 26, 2009 20.00 23.75 20.00 23.00 72,278 +0.56(+2.50%)
Jan 23, 2009 21.80 22.87 21.73 22.44 43,139 +0.14(+0.63%)
Jan 22, 2009 23.13 23.21 21.85 22.30 50,012 -1.32(-5.59%)
Jan 21, 2009 22.36 23.69 21.78 23.62 79,833 +1.54(+6.97%)
Jan 20, 2009 24.20 24.30 22.04 22.08 80,807 -2.57(-10.43%)
Jan 16, 2009 24.88 25.05 23.44 24.65 60,766 -0.04(-0.16%)
Jan 15, 2009 24.67 25.16 23.49 24.69 62,016 +0.08(+0.33%)
Jan 14, 2009 25.05 26.21 24.38 24.61 58,699 -1.12(-4.35%)
Jan 13, 2009 24.64 25.73 24.45 25.73 71,082 +0.93(+3.75%)
Jan 12, 2009 25.60 25.73 24.71 24.80 59,108 -0.61(-2.40%)
Jan 09, 2009 27.48 27.98 25.37 25.41 107,794 -2.15(-7.80%)
Jan 08, 2009 27.59 28.00 26.77 27.56 79,026 +0.04(+0.15%)
Jan 07, 2009 27.71 28.10 27.25 27.52 80,073 -0.64(-2.27%)
Jan 06, 2009 28.05 28.59 27.76 28.16 166,205 +0.38(+1.37%)
Jan 05, 2009 28.10 28.17 27.16 27.78 101,553 -0.38(-1.35%)
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.