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 28, 2013 26.54 26.55 26.33 26.38 34,039 -0.07(-0.26%)
Mar 27, 2013 26.25 26.50 26.25 26.45 12,190 -0.03(-0.11%)
Mar 26, 2013 26.66 26.66 26.00 26.48 107,741 -0.01(-0.04%)
Mar 25, 2013 26.50 26.50 26.22 26.49 20,697 +0.01(+0.04%)
Mar 22, 2013 26.18 26.50 26.16 26.48 25,538 +0.47(+1.81%)
Mar 21, 2013 26.15 26.25 25.96 26.01 18,931 -0.39(-1.48%)
Mar 20, 2013 26.29 26.50 26.00 26.40 24,816 +0.35(+1.34%)
Mar 19, 2013 26.12 26.31 25.86 26.05 41,415 +0.06(+0.23%)
Mar 18, 2013 25.68 26.16 25.68 25.99 29,844 -0.07(-0.27%)
Mar 15, 2013 25.44 26.47 25.37 26.06 401,547 +0.68(+2.68%)
Mar 14, 2013 25.10 25.43 25.07 25.38 29,630 +0.26(+1.04%)
Mar 13, 2013 24.91 25.21 24.80 25.12 20,799 +0.17(+0.68%)
Mar 12, 2013 25.17 25.27 24.72 24.95 24,780 -0.20(-0.80%)
Mar 11, 2013 25.10 25.25 24.94 25.15 36,385 -0.11(-0.44%)
Mar 08, 2013 25.24 25.30 25.01 25.26 43,549 +0.29(+1.16%)
Mar 07, 2013 24.88 25.01 24.63 24.97 36,823 +0.02(+0.08%)
Mar 06, 2013 24.87 24.95 24.53 24.95 16,232 +0.09(+0.36%)
Mar 05, 2013 24.70 24.90 24.48 24.86 29,630 +0.37(+1.51%)
Mar 04, 2013 24.20 24.53 23.88 24.49 20,819 +0.15(+0.62%)
Mar 01, 2013 24.21 24.50 23.92 24.34 49,946 -0.15(-0.61%)
Feb 28, 2013 24.62 24.85 24.42 24.49 36,087 -0.12(-0.49%)
Feb 27, 2013 24.38 24.85 24.28 24.61 34,940 -0.04(-0.16%)
Feb 26, 2013 24.51 24.83 24.37 24.65 19,145 +0.19(+0.78%)
Feb 25, 2013 25.20 25.20 24.09 24.46 59,662 -0.68(-2.70%)
Feb 22, 2013 24.80 25.20 24.77 25.14 31,045 +0.42(+1.70%)
Feb 21, 2013 24.92 25.09 24.64 24.72 18,304 -0.19(-0.76%)
Feb 20, 2013 25.16 25.18 24.87 24.91 46,348 -0.27(-1.07%)
Feb 19, 2013 24.93 25.18 24.86 25.18 47,235 +0.38(+1.53%)
Feb 15, 2013 25.00 25.00 24.46 24.80 48,392 +0.00(+0.00%)
Feb 14, 2013 24.72 25.00 24.65 24.80 70,888 -0.09(-0.36%)
Feb 13, 2013 24.90 24.90 24.60 24.89 20,890 +0.10(+0.40%)
Feb 12, 2013 24.62 24.84 24.59 24.79 17,690 +0.26(+1.06%)
Feb 11, 2013 24.50 24.66 24.35 24.53 15,047 -0.03(-0.12%)
Feb 08, 2013 24.56 24.71 24.50 24.56 19,226 +0.08(+0.33%)
Feb 07, 2013 24.51 24.54 24.33 24.48 17,446 -0.09(-0.37%)
Feb 06, 2013 24.22 24.61 24.15 24.57 24,032 +0.38(+1.57%)
Feb 04, 2013 24.48 24.48 24.14 24.19 26,966 -0.41(-1.67%)
Feb 01, 2013 24.49 24.67 24.34 24.60 40,797 +0.29(+1.19%)
Jan 31, 2013 24.08 24.57 24.08 24.31 66,110 +0.19(+0.79%)
Jan 30, 2013 24.49 24.57 24.00 24.12 35,715 -0.48(-1.95%)
Jan 29, 2013 24.54 24.70 24.26 24.60 34,768 +0.11(+0.45%)
Jan 28, 2013 24.20 24.86 23.56 24.49 36,780 +0.37(+1.53%)
Jan 25, 2013 24.34 24.34 23.80 24.12 32,316 +0.00(+0.00%)
Jan 24, 2013 24.44 24.58 23.50 24.12 34,059 -0.21(-0.86%)
Jan 23, 2013 24.65 24.65 24.24 24.33 34,650 -0.34(-1.38%)
Jan 22, 2013 24.44 24.71 24.38 24.67 40,274 +0.27(+1.11%)
Jan 18, 2013 24.43 24.43 24.16 24.40 40,251 -0.05(-0.20%)
Jan 17, 2013 23.97 24.46 23.97 24.45 40,491 +0.58(+2.43%)
Jan 16, 2013 23.77 23.99 23.75 23.87 34,189 +0.09(+0.38%)
Jan 15, 2013 23.64 23.83 23.55 23.78 42,715 -0.07(-0.29%)
Jan 14, 2013 23.61 23.87 23.50 23.85 25,876 +0.09(+0.38%)
Jan 11, 2013 24.06 24.06 23.51 23.76 24,576 -0.25(-1.04%)
Jan 10, 2013 24.01 24.05 23.50 24.01 19,566 +0.02(+0.08%)
Jan 09, 2013 23.90 24.20 23.85 23.99 42,278 +0.14(+0.59%)
Jan 08, 2013 23.97 24.19 23.69 23.85 31,168 -0.12(-0.50%)
Jan 07, 2013 23.79 24.10 23.78 23.97 40,919 -0.02(-0.08%)
Jan 04, 2013 24.08 24.23 23.67 23.99 39,252 +0.06(+0.25%)
Jan 03, 2013 24.13 24.13 23.50 23.93 58,590 -0.13(-0.54%)
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.