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, 2005 33.75 33.75 33.10 33.11 23,157 -0.56(-1.66%)
Jun 29, 2005 33.18 33.68 33.00 33.67 25,450 +0.02(+0.06%)
Jun 28, 2005 32.84 33.65 32.15 33.65 53,014 +1.00(+3.06%)
Jun 27, 2005 32.29 32.74 32.25 32.65 16,583 +0.31(+0.96%)
Jun 24, 2005 32.37 32.96 32.11 32.34 67,742 -0.13(-0.40%)
Jun 23, 2005 32.93 33.21 32.44 32.47 39,723 -0.70(-2.11%)
Jun 22, 2005 33.20 33.27 32.92 33.17 32,430 +0.23(+0.70%)
Jun 21, 2005 32.80 33.24 32.66 32.94 62,799 +0.14(+0.43%)
Jun 20, 2005 33.05 33.40 32.68 32.80 48,124 -0.14(-0.43%)
Jun 17, 2005 32.19 33.00 31.78 32.94 152,101 +0.85(+2.65%)
Jun 16, 2005 31.95 32.09 31.49 32.09 50,395 +0.23(+0.72%)
Jun 15, 2005 31.70 31.94 31.52 31.86 85,393 -0.14(-0.44%)
Jun 14, 2005 31.73 32.10 31.50 32.00 43,607 +0.40(+1.27%)
Jun 13, 2005 31.50 31.77 31.33 31.60 61,122 -0.07(-0.22%)
Jun 10, 2005 31.53 31.76 31.53 31.67 5,002 -0.15(-0.47%)
Jun 09, 2005 31.50 32.00 31.31 31.82 22,261 +0.27(+0.86%)
Jun 08, 2005 31.50 32.03 31.41 31.55 26,443 -0.05(-0.16%)
Jun 07, 2005 31.50 32.07 31.50 31.60 36,811 +0.00(+0.00%)
Jun 06, 2005 31.75 31.98 31.03 31.60 40,935 +0.11(+0.35%)
Jun 03, 2005 31.85 32.13 31.24 31.49 24,824 -0.71(-2.20%)
Jun 02, 2005 31.53 32.24 31.50 32.20 35,678 +0.18(+0.56%)
Jun 01, 2005 31.62 32.15 31.32 32.02 33,002 +0.04(+0.13%)
May 31, 2005 31.53 32.15 31.44 31.98 44,981 +0.17(+0.53%)
May 27, 2005 31.71 31.97 31.53 31.81 16,492 +0.19(+0.60%)
May 26, 2005 31.35 31.74 30.44 31.62 28,441 +0.44(+1.41%)
May 25, 2005 31.60 31.60 31.03 31.18 25,959 -0.49(-1.55%)
May 24, 2005 32.20 32.20 31.21 31.67 28,000 -0.03(-0.09%)
May 23, 2005 31.55 32.13 31.42 31.70 28,763 -0.14(-0.44%)
May 20, 2005 32.12 32.23 31.38 31.84 19,824 -0.09(-0.28%)
May 19, 2005 32.06 32.18 31.50 31.93 45,035 -0.13(-0.41%)
May 18, 2005 31.75 32.58 31.51 32.06 37,400 +0.56(+1.78%)
May 17, 2005 30.76 31.52 30.72 31.50 31,611 +0.21(+0.67%)
May 16, 2005 30.51 31.40 30.51 31.29 23,377 +0.94(+3.10%)
May 13, 2005 30.61 30.98 30.35 30.35 25,650 -0.47(-1.52%)
May 12, 2005 30.93 31.68 30.75 30.82 34,722 -0.24(-0.77%)
May 11, 2005 31.19 31.50 30.19 31.06 15,872 +0.03(+0.10%)
May 10, 2005 31.33 31.43 30.72 31.03 38,428 -0.46(-1.46%)
May 09, 2005 30.66 31.55 30.52 31.49 41,930 +0.80(+2.61%)
May 06, 2005 31.49 31.49 30.07 30.69 33,106 -0.31(-1.00%)
May 05, 2005 30.83 31.50 30.83 31.00 27,219 -0.14(-0.45%)
May 04, 2005 30.75 31.65 30.62 31.14 52,886 +0.54(+1.76%)
May 03, 2005 30.32 31.11 30.21 30.60 20,799 +0.11(+0.36%)
May 02, 2005 30.00 30.52 29.84 30.49 32,523 +0.53(+1.77%)
Apr 29, 2005 29.59 29.99 29.00 29.96 56,597 +0.74(+2.53%)
Apr 28, 2005 30.00 30.00 29.22 29.22 34,647 -0.58(-1.95%)
Apr 27, 2005 29.22 30.13 29.22 29.80 46,220 +0.25(+0.85%)
Apr 26, 2005 29.97 29.98 29.05 29.55 82,907 -0.28(-0.94%)
Apr 25, 2005 28.84 29.92 28.84 29.83 56,219 +0.86(+2.97%)
Apr 22, 2005 30.73 30.73 28.55 28.97 66,117 -1.23(-4.06%)
Apr 21, 2005 29.25 30.25 29.03 30.20 62,691 +1.16(+3.98%)
Apr 20, 2005 29.50 29.64 29.00 29.04 86,624 -0.89(-2.97%)
Apr 19, 2005 30.31 30.46 29.55 29.93 94,807 -0.24(-0.80%)
Apr 18, 2005 30.35 30.43 29.75 30.17 44,352 -0.28(-0.92%)
Apr 15, 2005 31.00 31.22 30.45 30.45 36,785 -0.56(-1.81%)
Apr 14, 2005 31.78 31.81 31.00 31.01 43,182 -0.77(-2.42%)
Apr 13, 2005 32.47 32.47 31.78 31.78 25,885 -0.41(-1.27%)
Apr 12, 2005 31.58 32.45 31.13 32.19 37,965 +0.57(+1.80%)
Apr 11, 2005 31.57 31.82 31.54 31.62 23,569 -0.28(-0.88%)
Apr 08, 2005 32.09 32.40 31.89 31.90 28,544 -0.51(-1.57%)
Apr 07, 2005 32.48 32.97 31.82 32.41 17,308 +0.14(+0.43%)
Apr 06, 2005 32.24 32.66 32.06 32.27 29,420 +0.20(+0.62%)
Apr 05, 2005 32.41 32.42 32.04 32.07 18,565 -0.03(-0.09%)
Apr 04, 2005 31.65 32.38 31.50 32.10 40,689 +0.56(+1.78%)
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.