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, 2016 36.12 36.32 35.68 35.69 231,591 -0.53(-1.46%)
Mar 30, 2016 36.02 36.45 35.59 36.22 232,671 +0.29(+0.81%)
Mar 29, 2016 35.23 36.00 35.04 35.93 242,513 +0.57(+1.61%)
Mar 28, 2016 35.59 35.80 35.18 35.36 219,022 -0.16(-0.45%)
Mar 24, 2016 35.51 35.52 35.52 35.52 140,900 -0.07(-0.20%)
Mar 23, 2016 35.87 35.94 35.54 35.59 221,597 -0.36(-1.00%)
Mar 22, 2016 35.19 36.08 35.00 35.95 275,262 +0.68(+1.93%)
Mar 21, 2016 35.36 35.50 35.07 35.27 104,786 -0.12(-0.34%)
Mar 18, 2016 35.24 35.87 35.24 35.39 309,135 +0.11(+0.31%)
Mar 17, 2016 34.59 35.40 34.31 35.28 176,499 +0.63(+1.82%)
Mar 16, 2016 34.55 34.89 34.30 34.65 245,566 -0.04(-0.12%)
Mar 15, 2016 34.80 35.04 34.26 34.69 195,621 -0.28(-0.80%)
Mar 14, 2016 35.33 35.34 34.83 34.97 287,480 -0.40(-1.13%)
Mar 11, 2016 35.47 35.55 35.11 35.37 597,543 +0.09(+0.26%)
Mar 10, 2016 35.53 35.66 35.03 35.28 401,857 -0.09(-0.25%)
Mar 09, 2016 35.84 35.84 35.22 35.37 188,946 -0.19(-0.53%)
Mar 08, 2016 35.56 35.84 35.53 35.56 198,780 -0.37(-1.03%)
Mar 07, 2016 35.64 35.93 35.43 35.93 261,024 +0.14(+0.39%)
Mar 04, 2016 35.96 36.03 35.66 35.79 319,982 -0.10(-0.28%)
Mar 03, 2016 35.56 35.99 35.35 35.89 365,901 +0.43(+1.21%)
Mar 02, 2016 34.75 35.80 34.46 35.46 650,444 +0.97(+2.81%)
Mar 01, 2016 33.97 34.74 33.88 34.49 386,349 +0.66(+1.95%)
Feb 29, 2016 34.27 34.53 33.14 33.83 610,316 -0.77(-2.23%)
Feb 26, 2016 34.26 34.76 34.00 34.60 298,757 +0.50(+1.47%)
Feb 25, 2016 33.87 34.29 33.85 34.10 364,250 +0.23(+0.68%)
Feb 24, 2016 33.35 33.97 33.06 33.87 384,947 +0.21(+0.62%)
Feb 23, 2016 33.72 33.74 33.35 33.66 646,856 -0.06(-0.18%)
Feb 22, 2016 33.46 33.74 33.41 33.72 349,861 +0.52(+1.57%)
Feb 19, 2016 33.00 33.29 32.84 33.20 376,361 +0.11(+0.33%)
Feb 18, 2016 33.00 33.20 32.79 33.09 665,314 +0.29(+0.88%)
Feb 17, 2016 33.00 33.18 32.69 32.80 345,051 -0.01(-0.03%)
Feb 16, 2016 32.55 33.19 32.25 32.81 175,989 +0.58(+1.80%)
Feb 12, 2016 31.85 32.23 32.23 32.23 461,800 +0.47(+1.48%)
Feb 11, 2016 31.58 32.13 31.30 31.76 502,331 -0.42(-1.31%)
Feb 10, 2016 32.12 32.69 32.12 32.18 478,712 +0.22(+0.69%)
Feb 09, 2016 30.43 32.07 30.43 31.96 508,574 +0.96(+3.10%)
Feb 08, 2016 30.22 31.17 30.00 31.00 368,154 +0.45(+1.47%)
Feb 05, 2016 31.40 31.77 30.55 30.55 241,572 -0.95(-3.02%)
Feb 04, 2016 31.97 32.59 31.14 31.50 210,729 -0.42(-1.32%)
Feb 03, 2016 32.07 32.21 31.05 31.92 188,356 +0.00(+0.00%)
Feb 02, 2016 31.60 32.24 31.13 31.92 259,604 -0.18(-0.56%)
Feb 01, 2016 31.80 32.40 31.57 32.10 249,841 +0.24(+0.75%)
Jan 29, 2016 31.34 31.89 30.58 31.86 397,685 +1.42(+4.66%)
Jan 28, 2016 29.99 31.34 29.69 30.44 509,941 +0.74(+2.49%)
Jan 27, 2016 30.58 30.58 29.40 29.70 824,913 -0.22(-0.74%)
Jan 26, 2016 29.99 30.37 29.71 29.92 335,042 +0.22(+0.74%)
Jan 25, 2016 30.55 31.99 29.67 29.70 184,819 -0.99(-3.23%)
Jan 22, 2016 31.04 31.19 30.39 30.69 163,696 +0.24(+0.79%)
Jan 21, 2016 31.52 31.66 30.34 30.45 120,601 -1.10(-3.49%)
Jan 20, 2016 30.85 31.88 30.45 31.55 89,974 +0.06(+0.19%)
Jan 19, 2016 31.92 32.76 30.94 31.49 116,804 -0.16(-0.51%)
Jan 15, 2016 31.02 31.65 31.65 31.65 191,100 -0.14(-0.44%)
Jan 14, 2016 31.42 32.21 31.10 31.79 97,398 +0.56(+1.79%)
Jan 13, 2016 32.40 32.47 31.04 31.23 88,770 -1.08(-3.34%)
Jan 12, 2016 32.71 32.71 31.89 32.31 90,663 -0.09(-0.28%)
Jan 11, 2016 31.98 32.52 31.89 32.40 74,558 +0.49(+1.54%)
Jan 08, 2016 32.85 32.91 31.85 31.91 95,644 -0.77(-2.36%)
Jan 07, 2016 32.70 33.03 32.57 32.68 65,680 -0.52(-1.57%)
Jan 06, 2016 32.97 33.47 32.79 33.20 77,099 -0.22(-0.66%)
Jan 05, 2016 33.08 33.65 32.98 33.42 92,447 +0.41(+1.24%)
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.