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 28, 2006 28.87 29.42 28.87 29.11 51,300 +0.04(+0.14%)
Apr 27, 2006 29.12 29.80 28.98 29.07 50,119 -0.27(-0.92%)
Apr 26, 2006 29.03 29.48 29.03 29.34 38,028 +0.29(+1.00%)
Apr 25, 2006 29.19 29.25 28.88 29.05 73,304 -0.25(-0.85%)
Apr 24, 2006 29.62 30.40 29.25 29.30 76,998 -0.44(-1.48%)
Apr 21, 2006 30.68 30.68 29.56 29.74 71,437 -0.51(-1.69%)
Apr 20, 2006 30.84 30.84 30.13 30.25 33,341 -0.74(-2.39%)
Apr 19, 2006 30.96 31.15 30.25 30.99 169,292 +0.11(+0.36%)
Apr 18, 2006 29.92 30.88 29.47 30.88 171,046 +0.96(+3.21%)
Apr 17, 2006 30.75 31.06 29.69 29.92 38,912 -1.15(-3.70%)
Apr 13, 2006 30.90 31.34 30.77 31.07 18,953 +0.17(+0.55%)
Apr 12, 2006 30.84 31.06 30.65 30.90 68,060 +0.06(+0.19%)
Apr 11, 2006 31.51 31.74 30.74 30.84 34,682 -0.78(-2.47%)
Apr 10, 2006 31.29 31.97 31.25 31.62 97,904 +0.22(+0.70%)
Apr 07, 2006 32.11 32.21 31.34 31.40 92,612 -0.62(-1.94%)
Apr 06, 2006 32.11 32.12 31.51 32.02 103,247 +0.08(+0.25%)
Apr 05, 2006 32.14 32.14 31.73 31.94 47,975 -0.20(-0.62%)
Apr 04, 2006 32.06 32.37 31.87 32.14 44,149 +0.08(+0.25%)
Apr 03, 2006 32.21 32.38 31.95 32.06 31,193 -0.25(-0.77%)
Mar 31, 2006 32.45 32.45 31.87 32.31 44,144 +0.02(+0.06%)
Mar 30, 2006 32.31 32.41 31.96 32.29 13,925 -0.21(-0.65%)
Mar 29, 2006 31.69 32.50 31.53 32.50 42,814 +0.79(+2.49%)
Mar 28, 2006 31.72 31.94 31.53 31.71 40,321 -0.16(-0.50%)
Mar 27, 2006 31.70 31.99 31.58 31.87 39,671 -0.05(-0.16%)
Mar 24, 2006 31.44 31.95 31.29 31.92 37,925 +0.48(+1.53%)
Mar 23, 2006 31.36 31.58 31.23 31.44 45,300 -0.05(-0.16%)
Mar 22, 2006 30.89 31.65 30.78 31.49 34,800 +0.58(+1.88%)
Mar 21, 2006 31.76 31.97 30.79 30.91 51,524 -0.99(-3.10%)
Mar 20, 2006 32.00 32.00 31.39 31.90 38,761 +0.00(+0.00%)
Mar 17, 2006 31.96 32.00 31.62 31.90 198,694 +0.11(+0.35%)
Mar 16, 2006 32.00 32.00 31.65 31.79 67,442 +0.01(+0.03%)
Mar 15, 2006 31.68 31.91 31.47 31.78 56,250 +0.17(+0.54%)
Mar 14, 2006 31.16 31.68 30.81 31.61 89,799 +0.46(+1.48%)
Mar 13, 2006 30.92 31.54 30.92 31.15 68,741 +0.12(+0.39%)
Mar 10, 2006 30.50 31.04 30.37 31.03 45,948 +0.47(+1.54%)
Mar 09, 2006 30.52 31.07 30.52 30.56 41,290 -0.15(-0.49%)
Mar 08, 2006 30.78 31.01 30.60 30.71 67,517 -0.15(-0.49%)
Mar 07, 2006 31.35 31.65 30.28 30.86 67,144 -0.72(-2.28%)
Mar 06, 2006 31.63 31.68 31.30 31.58 28,760 -0.06(-0.19%)
Mar 03, 2006 31.79 32.10 31.60 31.64 23,056 -0.54(-1.68%)
Mar 02, 2006 31.98 32.25 31.62 32.18 41,258 -0.12(-0.37%)
Mar 01, 2006 32.20 32.32 31.84 32.30 30,597 +0.11(+0.34%)
Feb 28, 2006 32.86 32.80 32.11 32.19 38,583 -0.67(-2.04%)
Feb 27, 2006 32.31 32.87 32.29 32.86 38,044 +0.40(+1.23%)
Feb 24, 2006 32.17 32.50 31.92 32.46 43,816 +0.27(+0.84%)
Feb 23, 2006 32.21 32.62 32.04 32.19 35,552 -0.24(-0.74%)
Feb 22, 2006 32.22 32.50 31.89 32.43 55,388 +0.37(+1.15%)
Feb 21, 2006 32.10 32.30 31.63 32.06 31,281 -0.23(-0.71%)
Feb 17, 2006 32.84 32.84 32.10 32.29 37,536 -0.30(-0.92%)
Feb 16, 2006 32.52 32.87 31.50 32.59 30,300 -0.07(-0.21%)
Feb 15, 2006 32.29 32.66 32.04 32.66 32,092 +0.15(+0.46%)
Feb 14, 2006 32.04 32.57 31.64 32.51 37,482 +0.64(+2.01%)
Feb 13, 2006 32.00 32.19 31.63 31.87 48,841 -0.38(-1.18%)
Feb 10, 2006 31.82 32.34 31.49 32.25 26,740 +0.44(+1.38%)
Feb 09, 2006 31.69 32.37 31.67 31.81 41,127 -0.01(-0.03%)
Feb 08, 2006 31.55 31.95 31.23 31.82 51,229 +0.53(+1.69%)
Feb 07, 2006 31.30 31.74 31.26 31.29 56,289 -0.27(-0.86%)
Feb 06, 2006 31.60 32.08 31.25 31.56 82,802 -0.18(-0.57%)
Feb 03, 2006 31.25 32.30 31.18 31.74 71,478 +0.37(+1.18%)
Feb 02, 2006 31.66 31.83 31.10 31.37 45,269 -0.43(-1.35%)
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.