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 (%)
Jun 30, 2004 36.42 37.20 36.20 36.89 63,000 +0.45(+1.23%)
Jun 29, 2004 35.28 36.58 35.28 36.44 76,900 +0.62(+1.73%)
Jun 28, 2004 35.38 36.07 34.90 35.82 73,600 -0.17(-0.47%)
Jun 25, 2004 34.00 36.22 34.00 35.99 257,800 +1.74(+5.08%)
Jun 24, 2004 34.93 35.19 34.25 34.25 20,800 -0.44(-1.27%)
Jun 23, 2004 34.69 35.08 34.03 34.69 37,400 +0.33(+0.96%)
Jun 22, 2004 34.51 34.73 34.09 34.36 36,900 -0.38(-1.09%)
Jun 21, 2004 34.96 34.96 34.29 34.74 28,800 +0.29(+0.84%)
Jun 18, 2004 33.83 35.25 33.58 34.45 120,000 +0.24(+0.70%)
Jun 17, 2004 34.68 34.71 34.03 34.21 26,600 -0.12(-0.35%)
Jun 16, 2004 34.80 34.80 33.95 34.33 51,100 -0.06(-0.17%)
Jun 15, 2004 34.40 34.82 34.24 34.39 32,500 +0.64(+1.90%)
Jun 14, 2004 34.97 34.97 33.75 33.75 58,700 -1.05(-3.02%)
Jun 10, 2004 34.52 35.04 34.35 34.80 42,000 +0.47(+1.37%)
Jun 09, 2004 35.20 35.50 34.33 34.33 26,500 -0.83(-2.36%)
Jun 08, 2004 35.80 35.80 34.90 35.16 18,800 -0.17(-0.48%)
Jun 07, 2004 35.30 35.95 34.83 35.33 27,800 +0.64(+1.84%)
Jun 04, 2004 34.97 35.16 34.34 34.69 20,500 +0.36(+1.05%)
Jun 03, 2004 34.90 35.33 34.33 34.33 15,100 -0.68(-1.94%)
Jun 02, 2004 35.97 35.97 34.79 35.01 29,000 -0.77(-2.15%)
Jun 01, 2004 35.58 35.78 34.92 35.78 16,000 +0.73(+2.08%)
May 28, 2004 35.49 35.79 35.02 35.05 15,400 -0.31(-0.88%)
May 27, 2004 34.88 35.77 34.88 35.36 9,300 -0.18(-0.51%)
May 26, 2004 34.86 35.62 34.75 35.54 13,300 +0.27(+0.77%)
May 25, 2004 35.00 35.49 34.85 35.27 49,000 +0.25(+0.71%)
May 24, 2004 34.59 35.10 34.50 35.02 27,500 +0.02(+0.06%)
May 21, 2004 34.97 35.00 34.37 35.00 26,300 +0.53(+1.54%)
May 20, 2004 34.25 34.91 34.00 34.47 29,900 +0.10(+0.29%)
May 19, 2004 34.88 35.52 34.22 34.37 54,400 -0.27(-0.78%)
May 18, 2004 34.30 34.66 34.11 34.64 21,500 +0.68(+2.00%)
May 17, 2004 34.68 34.76 33.96 33.96 51,500 -0.47(-1.37%)
May 14, 2004 34.76 35.00 34.31 34.43 31,000 -0.11(-0.32%)
May 13, 2004 34.99 35.00 34.39 34.54 22,800 -0.33(-0.95%)
May 12, 2004 33.56 34.99 33.32 34.87 43,800 +0.62(+1.81%)
May 11, 2004 34.35 34.36 33.69 34.25 46,000 +0.65(+1.93%)
May 10, 2004 34.10 34.32 33.47 33.60 38,600 -0.58(-1.70%)
May 07, 2004 34.19 34.81 34.18 34.18 46,800 -0.46(-1.33%)
May 06, 2004 34.52 34.95 34.11 34.64 37,300 +0.02(+0.06%)
May 05, 2004 34.50 35.41 34.50 34.62 16,400 +0.05(+0.14%)
May 04, 2004 34.37 35.55 34.13 34.57 26,500 -0.22(-0.63%)
May 03, 2004 34.29 34.95 34.00 34.79 41,100 +0.54(+1.58%)
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%)
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.