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, 2011 19.84 19.96 19.65 19.93 88,970 -0.01(-0.05%)
Mar 30, 2011 19.94 19.96 19.69 19.94 23,762 +0.15(+0.76%)
Mar 29, 2011 19.49 19.85 19.49 19.79 16,225 +0.32(+1.64%)
Mar 28, 2011 19.63 19.78 19.45 19.47 23,232 -0.15(-0.76%)
Mar 25, 2011 19.58 20.05 19.50 19.62 50,229 +0.15(+0.77%)
Mar 24, 2011 19.70 19.70 19.46 19.47 30,189 -0.17(-0.87%)
Mar 23, 2011 19.58 19.73 19.23 19.64 36,238 +0.02(+0.10%)
Mar 22, 2011 19.73 19.84 19.59 19.62 17,753 -0.11(-0.56%)
Mar 21, 2011 19.54 19.73 19.48 19.73 42,903 +0.30(+1.54%)
Mar 18, 2011 19.69 20.13 19.37 19.43 190,640 -0.11(-0.56%)
Mar 17, 2011 19.72 19.72 19.41 19.54 35,301 +0.10(+0.51%)
Mar 16, 2011 19.45 19.57 19.08 19.44 65,286 -0.02(-0.10%)
Mar 15, 2011 19.15 19.66 19.15 19.46 32,086 -0.12(-0.61%)
Mar 14, 2011 19.53 19.70 19.51 19.58 34,417 -0.14(-0.71%)
Mar 11, 2011 19.75 19.85 19.59 19.72 42,855 -0.11(-0.55%)
Mar 10, 2011 20.07 20.15 19.77 19.83 53,292 -0.57(-2.79%)
Mar 09, 2011 20.44 20.53 20.27 20.40 19,420 -0.05(-0.22%)
Mar 08, 2011 19.96 20.57 19.96 20.45 37,248 +0.50(+2.53%)
Mar 07, 2011 20.14 20.16 19.87 19.94 59,044 -0.12(-0.60%)
Mar 04, 2011 19.99 20.08 19.82 20.06 96,281 +0.00(+0.00%)
Mar 03, 2011 20.03 20.14 19.93 20.06 39,128 +0.23(+1.16%)
Mar 02, 2011 19.68 19.89 19.50 19.83 73,857 +0.00(+0.00%)
Mar 01, 2011 20.20 20.37 19.73 19.83 107,386 -0.29(-1.44%)
Feb 28, 2011 20.35 20.43 19.93 20.12 61,637 -0.28(-1.37%)
Feb 25, 2011 20.00 20.46 19.88 20.40 49,166 +0.53(+2.67%)
Feb 24, 2011 19.98 20.14 19.70 19.87 95,361 +0.01(+0.05%)
Feb 23, 2011 20.34 20.47 19.83 19.86 76,670 -0.39(-1.93%)
Feb 22, 2011 20.38 20.66 20.25 20.25 63,609 -0.35(-1.70%)
Feb 18, 2011 20.61 20.61 20.50 20.60 51,392 +0.14(+0.68%)
Feb 17, 2011 20.35 20.53 20.22 20.46 22,283 +0.13(+0.64%)
Feb 16, 2011 20.12 20.40 20.02 20.33 43,309 +0.30(+1.50%)
Feb 15, 2011 20.05 20.23 19.98 20.03 31,372 -0.12(-0.60%)
Feb 14, 2011 20.16 20.36 20.05 20.15 19,838 -0.11(-0.54%)
Feb 11, 2011 20.02 20.30 20.00 20.26 41,583 +0.14(+0.70%)
Feb 10, 2011 20.25 20.47 20.01 20.12 39,359 -0.21(-1.03%)
Feb 09, 2011 20.38 20.53 20.25 20.33 22,163 -0.23(-1.12%)
Feb 08, 2011 20.45 20.58 20.17 20.56 33,224 +0.03(+0.15%)
Feb 07, 2011 20.28 20.84 20.17 20.53 22,532 +0.22(+1.08%)
Feb 04, 2011 20.67 20.71 20.01 20.31 64,919 -0.34(-1.65%)
Feb 03, 2011 21.08 21.08 20.54 20.65 41,718 -0.39(-1.85%)
Feb 02, 2011 21.15 21.37 20.86 21.04 29,870 -0.21(-0.99%)
Feb 01, 2011 20.85 21.39 20.68 21.25 41,776 +0.49(+2.36%)
Jan 31, 2011 20.67 20.98 20.29 20.76 93,331 +0.25(+1.22%)
Jan 28, 2011 21.34 21.43 20.48 20.51 115,653 -0.90(-4.20%)
Jan 27, 2011 22.00 22.00 21.20 21.41 41,790 -0.71(-3.21%)
Jan 26, 2011 21.65 22.38 21.65 22.12 41,832 +0.21(+0.96%)
Jan 25, 2011 21.28 21.97 21.10 21.91 73,411 +0.49(+2.29%)
Jan 24, 2011 21.51 21.75 21.34 21.42 32,897 -0.03(-0.14%)
Jan 21, 2011 21.82 21.97 21.38 21.45 56,842 -0.25(-1.15%)
Jan 20, 2011 21.60 22.04 21.60 21.70 41,189 -0.03(-0.14%)
Jan 19, 2011 22.77 22.80 21.63 21.73 75,760 -1.11(-4.86%)
Jan 18, 2011 22.84 22.96 22.67 22.84 50,885 -0.18(-0.78%)
Jan 14, 2011 22.77 23.04 22.43 23.02 67,758 +0.29(+1.28%)
Jan 13, 2011 22.55 22.85 22.29 22.73 49,096 +0.13(+0.58%)
Jan 12, 2011 22.39 22.72 22.39 22.60 40,999 +0.28(+1.25%)
Jan 11, 2011 22.08 22.36 21.92 22.32 49,598 +0.31(+1.41%)
Jan 10, 2011 21.76 22.06 21.60 22.01 69,308 +0.09(+0.41%)
Jan 07, 2011 22.64 22.66 21.70 21.92 34,044 -0.61(-2.71%)
Jan 06, 2011 22.71 22.83 22.48 22.53 58,011 -0.22(-0.97%)
Jan 05, 2011 22.41 22.82 22.26 22.75 31,347 +0.33(+1.47%)
Jan 04, 2011 22.96 23.00 22.01 22.42 79,473 -0.52(-2.27%)
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.