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 29, 2019 41.43 41.67 40.82 41.16 860,200 +0.16(+0.39%)
Mar 28, 2019 40.30 41.03 40.14 41.00 518,828 +0.63(+1.56%)
Mar 27, 2019 39.61 40.67 39.56 40.37 779,795 +0.44(+1.10%)
Mar 26, 2019 39.94 40.21 39.40 39.93 885,592 +0.76(+1.94%)
Mar 25, 2019 38.90 39.51 38.39 39.17 840,450 +0.27(+0.69%)
Mar 22, 2019 40.21 40.21 38.56 38.90 1,281,300 -1.70(-4.19%)
Mar 21, 2019 41.06 41.41 40.34 40.60 1,235,561 -0.74(-1.79%)
Mar 20, 2019 42.65 43.32 41.21 41.34 1,084,580 -1.59(-3.70%)
Mar 19, 2019 45.10 45.10 42.81 42.93 711,691 -1.91(-4.26%)
Mar 18, 2019 44.09 45.06 44.05 44.84 1,032,288 +0.94(+2.14%)
Mar 15, 2019 44.04 44.57 43.55 43.90 1,790,900 -0.22(-0.50%)
Mar 14, 2019 43.96 44.23 43.69 44.12 669,303 +0.10(+0.23%)
Mar 13, 2019 43.11 44.10 42.89 44.02 1,223,524 +1.18(+2.75%)
Mar 12, 2019 42.90 43.18 42.40 42.84 641,199 -0.06(-0.14%)
Mar 11, 2019 42.99 43.35 42.48 42.90 998,019 +0.00(+0.00%)
Mar 08, 2019 42.62 43.05 42.30 42.90 690,500 +0.04(+0.09%)
Mar 07, 2019 43.93 44.13 42.51 42.86 978,092 -1.33(-3.01%)
Mar 06, 2019 45.42 45.46 44.05 44.19 566,052 -1.25(-2.75%)
Mar 05, 2019 45.94 45.94 44.82 45.44 442,586 -0.50(-1.09%)
Mar 04, 2019 46.17 46.74 45.58 45.94 402,327 -0.34(-0.73%)
Mar 01, 2019 46.15 46.45 45.82 46.28 587,900 +0.45(+0.98%)
Feb 28, 2019 46.27 46.31 45.79 45.83 569,321 -0.65(-1.40%)
Feb 27, 2019 45.97 46.56 45.62 46.48 678,511 +0.64(+1.40%)
Feb 26, 2019 46.39 46.87 45.81 45.84 593,493 -0.81(-1.74%)
Feb 25, 2019 47.48 47.71 46.54 46.65 312,584 -0.52(-1.10%)
Feb 22, 2019 47.11 47.49 46.94 47.17 453,800 -0.03(-0.06%)
Feb 21, 2019 47.51 47.58 46.70 47.20 551,986 -0.25(-0.53%)
Feb 20, 2019 46.88 47.48 46.57 47.45 670,685 +0.64(+1.37%)
Feb 19, 2019 46.46 47.08 46.33 46.81 848,331 -0.03(-0.06%)
Feb 15, 2019 45.24 47.03 45.13 46.84 936,400 +1.93(+4.30%)
Feb 14, 2019 44.90 45.30 44.56 44.91 525,653 -0.38(-0.84%)
Feb 13, 2019 45.45 45.82 45.19 45.29 634,330 -0.13(-0.29%)
Feb 12, 2019 45.49 45.91 45.17 45.42 562,756 +0.21(+0.46%)
Feb 11, 2019 45.27 45.33 44.08 45.21 542,624 +0.15(+0.33%)
Feb 08, 2019 45.96 46.09 44.87 45.06 509,800 -0.58(-1.27%)
Feb 07, 2019 45.53 46.38 45.21 45.64 664,565 +0.35(+0.77%)
Feb 06, 2019 44.85 45.36 44.38 45.29 529,637 +0.22(+0.49%)
Feb 05, 2019 45.17 45.41 44.56 45.07 390,049 -0.11(-0.24%)
Feb 04, 2019 44.70 45.33 44.52 45.18 452,904 +0.50(+1.12%)
Feb 01, 2019 44.56 44.93 44.23 44.68 936,300 +0.22(+0.49%)
Jan 31, 2019 44.23 44.87 43.63 44.46 813,140 -0.13(-0.29%)
Jan 30, 2019 45.30 45.58 44.29 44.59 1,080,480 -0.57(-1.26%)
Jan 29, 2019 45.57 46.09 44.88 45.16 1,338,285 +0.41(+0.92%)
Jan 28, 2019 45.00 46.62 43.85 44.75 4,062,479 +2.28(+5.37%)
Jan 25, 2019 42.15 42.54 41.87 42.47 390,200 +0.44(+1.05%)
Jan 24, 2019 41.79 42.39 41.51 42.03 222,940 +0.06(+0.14%)
Jan 23, 2019 42.72 44.52 41.86 41.97 300,979 -0.51(-1.20%)
Jan 22, 2019 43.14 43.96 42.00 42.48 429,364 -1.16(-2.66%)
Jan 18, 2019 42.45 43.70 42.09 43.64 571,800 +1.24(+2.92%)
Jan 17, 2019 41.74 42.51 41.34 42.40 325,335 +0.52(+1.24%)
Jan 16, 2019 41.09 41.99 40.83 41.88 203,521 +1.01(+2.47%)
Jan 15, 2019 40.84 41.21 40.29 40.87 162,835 +0.07(+0.17%)
Jan 14, 2019 40.10 41.27 40.10 40.80 332,510 +0.40(+0.99%)
Jan 11, 2019 40.41 40.89 39.90 40.40 358,800 -0.12(-0.30%)
Jan 10, 2019 40.39 40.83 39.77 40.52 385,387 +0.03(+0.07%)
Jan 09, 2019 40.21 40.91 40.02 40.49 424,058 +0.31(+0.77%)
Jan 08, 2019 40.06 40.20 38.87 40.18 392,324 +0.43(+1.08%)
Jan 07, 2019 38.97 40.47 38.79 39.75 570,615 +0.63(+1.61%)
Jan 04, 2019 38.23 39.30 38.09 39.12 339,800 +1.43(+3.79%)
Jan 03, 2019 37.55 38.64 37.08 37.69 365,243 -0.03(-0.08%)
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.