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 (%)
Apr 30, 2004 34.71 34.85 34.00 34.25 37,800 +0.00(+0.00%)
Apr 29, 2004 35.43 35.45 34.20 34.25 34,200 -0.50(-1.44%)
Apr 28, 2004 35.55 35.75 34.20 34.75 76,400 -0.98(-2.74%)
Apr 27, 2004 34.80 35.73 34.77 35.73 60,900 +0.96(+2.76%)
Apr 26, 2004 34.53 35.43 34.53 34.77 25,700 -0.22(-0.63%)
Apr 23, 2004 35.09 35.42 34.50 34.99 23,600 -0.40(-1.13%)
Apr 22, 2004 34.64 35.39 34.36 35.39 29,700 +0.76(+2.19%)
Apr 21, 2004 34.49 34.63 33.92 34.63 41,200 +0.47(+1.38%)
Apr 20, 2004 34.35 34.99 34.00 34.16 63,000 -0.42(-1.21%)
Apr 19, 2004 35.05 35.10 33.88 34.58 24,300 -0.04(-0.12%)
Apr 16, 2004 34.69 35.10 34.09 34.62 26,000 +0.17(+0.49%)
Apr 15, 2004 34.80 34.80 34.16 34.45 33,700 +0.04(+0.12%)
Apr 14, 2004 34.75 34.75 33.64 34.41 64,100 -0.07(-0.20%)
Apr 13, 2004 35.65 35.75 34.23 34.48 66,100 -1.23(-3.44%)
Apr 12, 2004 35.26 35.99 35.03 35.71 17,400 +0.46(+1.30%)
Apr 08, 2004 35.78 35.94 35.08 35.25 18,600 +0.12(+0.34%)
Apr 07, 2004 35.23 35.84 34.89 35.13 29,900 -0.29(-0.82%)
Apr 06, 2004 36.05 36.39 35.20 35.42 36,600 -0.57(-1.58%)
Apr 05, 2004 35.80 36.50 35.11 35.99 36,200 -0.51(-1.40%)
Apr 02, 2004 35.22 36.50 35.22 36.50 55,600 +0.53(+1.47%)
Apr 01, 2004 35.53 36.20 35.51 35.97 47,500 +0.16(+0.45%)
Mar 31, 2004 35.19 36.06 34.66 35.81 34,500 +0.66(+1.88%)
Mar 30, 2004 34.89 35.15 34.36 35.15 26,500 +0.25(+0.72%)
Mar 29, 2004 34.52 34.94 34.04 34.90 43,400 +0.65(+1.90%)
Mar 26, 2004 34.70 35.00 34.25 34.25 26,300 -0.50(-1.44%)
Mar 25, 2004 34.01 35.00 34.01 34.75 39,800 +0.75(+2.21%)
Mar 24, 2004 34.32 34.80 34.00 34.00 119,200 -0.12(-0.35%)
Mar 23, 2004 34.15 34.76 33.95 34.12 35,700 +0.29(+0.86%)
Mar 22, 2004 35.36 35.36 33.73 33.83 55,900 -0.62(-1.80%)
Mar 19, 2004 35.44 35.70 34.45 34.45 55,400 -0.30(-0.86%)
Mar 18, 2004 35.39 35.39 34.26 34.75 34,800 -0.60(-1.70%)
Mar 17, 2004 35.07 35.41 34.45 35.35 18,800 +1.12(+3.27%)
Mar 16, 2004 35.11 35.11 34.07 34.23 55,900 +0.09(+0.26%)
Mar 15, 2004 35.98 35.98 33.77 34.14 44,200 -1.84(-5.11%)
Mar 12, 2004 35.22 36.02 34.01 35.98 35,500 +2.07(+6.10%)
Mar 11, 2004 35.48 35.69 33.90 33.91 58,200 -0.99(-2.84%)
Mar 10, 2004 35.10 36.03 34.90 34.90 34,200 -0.48(-1.36%)
Mar 09, 2004 35.16 35.88 35.03 35.38 21,200 -0.09(-0.25%)
Mar 08, 2004 36.13 36.47 35.38 35.47 50,200 -0.45(-1.25%)
Mar 05, 2004 35.00 36.04 35.00 35.92 55,100 +0.02(+0.06%)
Mar 04, 2004 35.15 35.90 35.00 35.90 36,100 +1.24(+3.58%)
Mar 03, 2004 35.00 36.05 34.65 34.66 32,000 -0.73(-2.06%)
Mar 02, 2004 36.35 36.35 35.39 35.39 27,100 -0.60(-1.67%)
Mar 01, 2004 36.25 36.35 35.23 35.99 40,200 -0.09(-0.25%)
Feb 27, 2004 34.87 36.08 34.87 36.08 36,400 +0.15(+0.42%)
Feb 26, 2004 35.88 35.99 35.26 35.93 51,200 +0.00(+0.00%)
Feb 25, 2004 34.95 35.94 34.95 35.93 36,800 +0.48(+1.35%)
Feb 24, 2004 35.31 35.45 34.89 35.45 21,000 +0.63(+1.81%)
Feb 23, 2004 35.09 35.24 34.60 34.82 38,700 -0.03(-0.09%)
Feb 20, 2004 35.25 35.25 34.52 34.85 22,000 -0.01(-0.03%)
Feb 19, 2004 34.74 35.68 34.56 34.86 30,300 -0.25(-0.71%)
Feb 18, 2004 35.00 35.75 34.87 35.11 13,200 -0.46(-1.29%)
Feb 17, 2004 35.62 35.85 34.29 35.57 61,500 +1.12(+3.25%)
Feb 13, 2004 35.06 35.43 34.44 34.45 36,300 -0.61(-1.74%)
Feb 12, 2004 35.10 35.59 35.00 35.06 14,200 -0.73(-2.04%)
Feb 11, 2004 34.95 36.00 34.95 35.79 57,900 -0.21(-0.58%)
Feb 10, 2004 35.94 36.00 35.08 36.00 29,600 +0.37(+1.04%)
Feb 09, 2004 35.96 35.96 34.72 35.63 28,200 -0.37(-1.03%)
Feb 06, 2004 35.03 36.08 34.45 36.00 24,100 +1.13(+3.24%)
Feb 05, 2004 34.65 35.33 34.37 34.87 21,300 +0.53(+1.54%)
Feb 04, 2004 34.55 35.08 34.28 34.34 42,400 -0.23(-0.67%)
Feb 03, 2004 34.51 35.65 34.51 34.57 14,500 -0.76(-2.15%)
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.