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, 2009 22.66 22.66 21.33 21.35 91,063 -1.02(-4.56%)
Apr 29, 2009 21.37 22.49 21.37 22.37 66,798 +1.27(+6.02%)
Apr 28, 2009 20.73 21.67 20.34 21.10 55,228 +0.24(+1.15%)
Apr 27, 2009 21.62 21.85 20.70 20.86 78,297 -1.33(-5.99%)
Apr 24, 2009 21.70 22.77 21.64 22.19 113,964 +0.69(+3.21%)
Apr 23, 2009 21.39 21.64 20.93 21.50 155,165 +0.20(+0.94%)
Apr 22, 2009 21.58 21.91 21.03 21.30 119,799 -0.61(-2.78%)
Apr 21, 2009 20.99 22.24 20.87 21.91 104,176 +0.89(+4.23%)
Apr 20, 2009 22.41 22.41 20.68 21.02 142,869 -2.04(-8.85%)
Apr 17, 2009 22.63 23.64 22.05 23.06 80,367 +0.51(+2.26%)
Apr 16, 2009 22.44 22.76 21.49 22.55 61,584 +0.42(+1.90%)
Apr 15, 2009 21.76 22.17 21.23 22.13 75,328 +0.34(+1.56%)
Apr 14, 2009 23.32 23.41 21.75 21.79 87,607 -2.06(-8.64%)
Apr 13, 2009 22.90 23.91 21.94 23.85 91,035 +0.56(+2.40%)
Apr 09, 2009 21.92 23.35 21.92 23.29 84,323 +1.97(+9.24%)
Apr 08, 2009 21.34 21.45 20.59 21.32 43,659 +0.22(+1.04%)
Apr 07, 2009 21.45 21.97 21.05 21.10 42,311 -0.76(-3.48%)
Apr 06, 2009 21.91 22.00 21.44 21.86 64,455 -0.45(-2.02%)
Apr 03, 2009 22.22 22.34 21.73 22.31 51,971 +0.10(+0.45%)
Apr 02, 2009 22.03 22.40 21.76 22.21 107,649 +0.81(+3.79%)
Apr 01, 2009 20.41 21.69 20.14 21.40 74,789 +0.59(+2.84%)
Mar 31, 2009 20.58 21.69 20.23 20.81 100,083 +0.62(+3.07%)
Mar 30, 2009 20.53 20.87 19.63 20.19 70,906 -2.15(-9.62%)
Mar 26, 2009 22.00 22.34 21.54 22.34 84,018 +0.77(+3.57%)
Mar 25, 2009 21.20 21.71 20.40 21.57 151,940 +0.63(+3.01%)
Mar 24, 2009 22.70 22.90 20.93 20.94 90,266 -2.11(-9.15%)
Mar 23, 2009 21.58 23.06 20.78 23.05 122,590 +2.66(+13.05%)
Mar 20, 2009 20.61 21.41 20.30 20.39 476,981 +0.55(+2.77%)
Mar 19, 2009 21.00 21.05 19.70 19.84 75,815 -0.75(-3.64%)
Mar 18, 2009 19.07 20.70 18.96 20.59 81,390 +1.48(+7.74%)
Mar 17, 2009 18.13 19.28 17.81 19.11 108,928 +0.92(+5.06%)
Mar 16, 2009 18.68 19.52 18.10 18.19 52,791 -0.23(-1.25%)
Mar 13, 2009 18.89 19.26 17.85 18.42 106,940 -0.38(-2.02%)
Mar 12, 2009 16.91 19.00 16.88 18.80 96,520 +1.74(+10.20%)
Mar 11, 2009 17.30 18.17 16.87 17.06 45,377 -0.17(-0.99%)
Mar 10, 2009 15.93 17.29 15.66 17.23 97,448 +1.69(+10.88%)
Mar 09, 2009 15.70 16.41 15.37 15.54 63,510 -0.32(-2.02%)
Mar 06, 2009 15.63 15.96 15.27 15.86 162,501 +0.36(+2.32%)
Mar 05, 2009 16.32 16.59 15.23 15.50 171,818 -1.32(-7.85%)
Mar 04, 2009 17.17 17.42 16.08 16.82 90,134 -1.16(-6.45%)
Mar 02, 2009 18.75 19.10 17.90 17.98 83,951 -1.14(-5.96%)
Feb 27, 2009 19.59 19.86 19.06 19.12 79,275 -0.86(-4.30%)
Feb 26, 2009 19.87 20.76 19.62 19.98 80,737 +0.25(+1.27%)
Feb 25, 2009 19.83 20.32 18.75 19.73 106,335 -0.18(-0.90%)
Feb 24, 2009 19.14 19.91 18.76 19.91 99,368 +1.02(+5.40%)
Feb 23, 2009 19.74 19.97 18.85 18.89 92,309 -0.72(-3.67%)
Feb 20, 2009 19.51 20.01 18.28 19.61 138,010 -0.31(-1.56%)
Feb 19, 2009 21.16 21.16 19.89 19.92 71,118 -1.01(-4.83%)
Feb 18, 2009 21.50 21.65 20.56 20.93 85,174 -0.54(-2.52%)
Feb 17, 2009 21.89 22.19 21.37 21.47 60,069 -0.89(-3.98%)
Feb 13, 2009 23.08 23.57 22.17 22.36 58,807 -0.77(-3.33%)
Feb 12, 2009 22.12 23.33 21.95 23.13 65,652 +0.15(+0.65%)
Feb 11, 2009 23.00 23.30 22.57 22.98 60,856 +0.15(+0.66%)
Feb 10, 2009 24.09 24.34 22.77 22.83 81,155 -1.51(-6.20%)
Feb 09, 2009 24.73 24.94 23.68 24.34 125,226 -0.43(-1.74%)
Feb 06, 2009 23.44 24.81 23.44 24.77 73,060 +1.23(+5.23%)
Feb 05, 2009 23.01 24.46 22.56 23.54 74,595 +0.34(+1.47%)
Feb 04, 2009 23.47 23.95 22.71 23.20 73,448 -0.27(-1.15%)
Feb 03, 2009 23.75 23.75 22.77 23.47 100,325 -0.13(-0.55%)
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.