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, 2010 23.83 24.17 23.62 23.62 55,884 -0.40(-1.67%)
Mar 30, 2010 24.03 24.19 23.67 24.02 31,193 +0.10(+0.42%)
Mar 29, 2010 24.26 24.46 23.58 23.92 56,826 -0.34(-1.40%)
Mar 26, 2010 24.54 24.75 24.20 24.26 41,168 -0.30(-1.22%)
Mar 25, 2010 24.51 24.99 24.39 24.56 48,778 +0.17(+0.70%)
Mar 24, 2010 24.69 24.78 24.22 24.39 37,328 -0.35(-1.41%)
Mar 23, 2010 24.70 24.79 24.15 24.74 54,108 +0.02(+0.08%)
Mar 22, 2010 23.81 24.73 23.80 24.72 126,856 +0.63(+2.62%)
Mar 19, 2010 22.61 24.09 22.61 24.09 303,695 +1.49(+6.59%)
Mar 18, 2010 22.74 22.80 22.56 22.60 74,477 -0.13(-0.57%)
Mar 17, 2010 22.40 22.87 22.30 22.73 57,830 +0.34(+1.52%)
Mar 16, 2010 22.13 22.39 21.95 22.39 28,662 +0.28(+1.27%)
Mar 15, 2010 21.97 22.15 21.74 22.11 25,948 +0.14(+0.64%)
Mar 12, 2010 21.91 22.00 21.59 21.97 48,579 +0.12(+0.55%)
Mar 11, 2010 21.36 21.87 21.36 21.85 22,469 +0.32(+1.49%)
Mar 10, 2010 21.43 21.75 21.35 21.53 70,882 +0.04(+0.19%)
Mar 09, 2010 21.32 21.67 21.03 21.49 17,011 +0.09(+0.42%)
Mar 08, 2010 21.50 21.50 21.28 21.40 14,899 -0.04(-0.19%)
Mar 05, 2010 20.80 21.63 20.80 21.44 50,622 +0.71(+3.42%)
Mar 04, 2010 20.66 20.86 20.39 20.73 15,510 +0.17(+0.83%)
Mar 03, 2010 20.79 21.19 20.42 20.56 37,894 -0.36(-1.72%)
Mar 02, 2010 20.75 21.09 20.75 20.92 28,401 +0.17(+0.82%)
Mar 01, 2010 20.67 20.99 20.56 20.75 36,780 +0.15(+0.73%)
Feb 26, 2010 20.82 20.82 20.31 20.60 52,304 -0.25(-1.20%)
Feb 25, 2010 20.65 21.05 20.50 20.85 22,643 -0.15(-0.71%)
Feb 24, 2010 20.71 21.05 20.39 21.00 37,928 +0.34(+1.65%)
Feb 23, 2010 20.68 20.90 20.56 20.66 21,940 -0.12(-0.58%)
Feb 22, 2010 20.78 20.89 20.68 20.78 76,788 +0.12(+0.58%)
Feb 19, 2010 20.52 20.71 20.47 20.66 37,264 +0.14(+0.68%)
Feb 18, 2010 20.39 20.57 20.26 20.52 30,218 +0.05(+0.24%)
Feb 17, 2010 20.60 20.60 20.27 20.47 28,816 -0.04(-0.20%)
Feb 16, 2010 20.50 20.51 20.26 20.51 27,699 +0.18(+0.89%)
Feb 12, 2010 20.25 20.33 20.33 20.33 41,400 -0.10(-0.49%)
Feb 11, 2010 20.25 20.44 20.11 20.43 46,456 +0.17(+0.84%)
Feb 10, 2010 19.96 20.33 19.61 20.26 44,394 +0.24(+1.20%)
Feb 09, 2010 20.33 20.33 19.98 20.02 43,814 +0.00(+0.00%)
Feb 08, 2010 20.46 20.46 20.01 20.02 37,709 -0.37(-1.81%)
Feb 05, 2010 20.20 20.50 19.92 20.39 35,874 +0.21(+1.04%)
Feb 04, 2010 20.37 20.73 20.00 20.18 59,255 -0.27(-1.32%)
Feb 03, 2010 20.90 20.99 20.28 20.45 38,374 -0.45(-2.15%)
Feb 02, 2010 21.03 21.09 20.71 20.90 60,009 -0.14(-0.67%)
Feb 01, 2010 21.23 21.23 20.85 21.04 50,521 -0.15(-0.71%)
Jan 29, 2010 21.24 21.36 21.02 21.19 179,468 -0.02(-0.09%)
Jan 28, 2010 21.75 21.75 20.90 21.21 76,672 -0.45(-2.08%)
Jan 27, 2010 21.02 21.67 21.00 21.66 45,399 +0.64(+3.04%)
Jan 26, 2010 21.30 21.44 21.01 21.02 39,903 -0.31(-1.45%)
Jan 25, 2010 21.67 21.70 21.30 21.33 60,305 -0.23(-1.07%)
Jan 22, 2010 22.21 22.21 21.40 21.56 41,995 -0.40(-1.82%)
Jan 21, 2010 22.32 22.34 21.60 21.96 82,588 -0.28(-1.26%)
Jan 20, 2010 22.03 22.29 21.72 22.24 44,094 +0.01(+0.04%)
Jan 19, 2010 21.55 22.33 21.49 22.23 74,206 +0.75(+3.49%)
Jan 15, 2010 21.90 21.48 21.48 21.48 98,200 -0.33(-1.51%)
Jan 14, 2010 21.93 22.04 21.63 21.81 58,467 -0.16(-0.73%)
Jan 13, 2010 21.88 22.12 21.61 21.97 53,722 +0.19(+0.87%)
Jan 12, 2010 21.53 21.87 21.50 21.78 36,772 +0.13(+0.60%)
Jan 11, 2010 22.01 22.09 21.50 21.65 71,372 -0.22(-1.01%)
Jan 08, 2010 21.72 22.13 21.47 21.87 119,764 +0.12(+0.55%)
Jan 07, 2010 22.10 22.15 21.23 21.75 138,416 -0.19(-0.87%)
Jan 06, 2010 22.76 22.76 21.43 21.94 145,430 -0.85(-3.73%)
Jan 05, 2010 23.97 23.97 22.55 22.79 125,823 -1.15(-4.80%)
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.