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, 2017 51.97 52.46 51.11 51.15 431,047 -0.88(-1.69%)
Mar 30, 2017 50.26 52.10 50.23 52.03 286,968 +1.82(+3.62%)
Mar 29, 2017 50.29 50.66 49.79 50.21 281,251 -0.05(-0.10%)
Mar 28, 2017 49.20 50.37 48.90 50.26 290,843 +0.96(+1.95%)
Mar 27, 2017 48.74 49.45 47.52 49.30 360,040 -0.33(-0.66%)
Mar 24, 2017 50.10 50.39 49.31 49.63 249,172 -0.28(-0.56%)
Mar 23, 2017 49.29 50.43 48.92 49.91 324,012 +0.61(+1.24%)
Mar 22, 2017 49.55 50.02 48.62 49.30 518,971 -0.65(-1.30%)
Mar 21, 2017 52.80 52.80 49.62 49.95 622,073 -2.57(-4.89%)
Mar 20, 2017 53.97 53.97 52.48 52.52 380,518 -1.48(-2.74%)
Mar 17, 2017 53.87 54.22 52.99 54.00 2,084,883 +0.09(+0.17%)
Mar 16, 2017 54.09 54.53 53.61 53.91 281,279 +0.22(+0.41%)
Mar 15, 2017 53.67 54.14 53.27 53.69 402,656 +0.33(+0.62%)
Mar 14, 2017 53.08 53.56 52.35 53.36 268,435 +0.08(+0.15%)
Mar 13, 2017 52.18 53.45 52.13 53.28 290,473 +1.03(+1.97%)
Mar 10, 2017 52.80 52.80 51.59 52.25 270,541 -0.18(-0.34%)
Mar 09, 2017 52.61 53.12 52.36 52.43 222,923 -0.15(-0.29%)
Mar 08, 2017 53.48 53.83 52.53 52.58 276,956 -0.51(-0.96%)
Mar 07, 2017 53.61 53.99 53.02 53.09 215,689 -0.36(-0.67%)
Mar 06, 2017 53.37 53.68 52.95 53.45 196,608 -0.32(-0.60%)
Mar 03, 2017 53.80 54.33 53.28 53.77 273,261 +0.08(+0.15%)
Mar 02, 2017 54.82 54.85 53.64 53.69 337,075 -1.12(-2.04%)
Mar 01, 2017 54.16 54.97 54.08 54.81 419,941 +1.54(+2.89%)
Feb 28, 2017 53.55 53.65 52.96 53.27 328,179 -0.34(-0.63%)
Feb 27, 2017 53.18 53.66 53.09 53.61 297,862 +0.37(+0.69%)
Feb 24, 2017 53.23 54.39 53.00 53.24 366,083 -0.61(-1.13%)
Feb 23, 2017 54.21 54.21 52.81 53.85 271,842 -0.22(-0.41%)
Feb 22, 2017 53.52 54.10 52.95 54.07 214,609 +0.35(+0.65%)
Feb 21, 2017 53.45 53.86 53.34 53.72 235,025 +0.46(+0.86%)
Feb 17, 2017 53.26 53.26 53.26 0 +0.09(+0.17%)
Feb 16, 2017 52.55 53.18 52.21 53.17 385,652 +0.64(+1.22%)
Feb 15, 2017 52.09 52.78 51.80 52.53 364,717 +0.75(+1.45%)
Feb 14, 2017 50.69 51.92 50.44 51.78 426,800 +1.06(+2.09%)
Feb 13, 2017 50.63 51.03 50.58 50.72 270,990 +0.39(+0.77%)
Feb 10, 2017 50.00 50.49 49.86 50.33 292,799 +0.55(+1.10%)
Feb 09, 2017 49.25 50.00 49.10 49.78 322,585 +0.76(+1.55%)
Feb 08, 2017 49.52 49.52 48.78 49.02 253,674 -0.65(-1.31%)
Feb 07, 2017 49.72 49.89 49.41 49.67 433,301 +0.20(+0.40%)
Feb 06, 2017 49.14 49.82 49.14 49.47 419,275 -0.06(-0.12%)
Feb 03, 2017 49.05 49.68 48.88 49.53 354,947 +1.11(+2.29%)
Feb 02, 2017 48.74 48.83 47.94 48.42 485,901 -0.53(-1.08%)
Feb 01, 2017 49.84 50.49 48.61 48.95 356,954 -0.48(-0.97%)
Jan 31, 2017 48.70 49.70 48.51 49.43 452,309 +0.61(+1.25%)
Jan 30, 2017 49.09 49.17 48.04 48.82 884,932 -0.67(-1.35%)
Jan 27, 2017 50.91 50.91 49.45 49.49 463,095 -1.61(-3.15%)
Jan 26, 2017 51.49 51.89 50.92 51.10 415,366 -0.50(-0.97%)
Jan 25, 2017 51.64 52.06 51.38 51.60 345,576 +0.64(+1.26%)
Jan 24, 2017 50.22 51.17 49.93 50.96 327,896 +1.11(+2.23%)
Jan 23, 2017 50.15 50.37 49.46 49.85 234,546 -0.37(-0.74%)
Jan 20, 2017 49.41 50.46 49.29 50.22 287,672 +0.93(+1.89%)
Jan 19, 2017 50.24 50.47 49.07 49.29 318,848 -0.79(-1.58%)
Jan 18, 2017 50.36 50.36 49.71 50.08 320,244 +0.10(+0.20%)
Jan 17, 2017 52.13 52.24 49.92 49.98 341,789 -2.85(-5.39%)
Jan 13, 2017 52.83 52.83 52.83 0 +0.35(+0.67%)
Jan 12, 2017 53.05 53.05 51.88 52.48 230,996 -0.68(-1.28%)
Jan 11, 2017 52.72 53.34 52.34 53.16 218,154 +0.37(+0.70%)
Jan 10, 2017 51.30 52.88 51.02 52.79 327,424 +1.03(+1.99%)
Jan 09, 2017 52.28 52.41 51.51 51.76 507,818 -0.73(-1.39%)
Jan 06, 2017 53.42 53.42 52.46 52.49 438,930 -0.51(-0.96%)
Jan 05, 2017 54.92 54.94 52.98 53.00 349,116 -1.80(-3.28%)
Jan 04, 2017 54.05 54.89 53.91 54.80 290,833 +1.03(+1.92%)
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.