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 29, 2012 21.38 21.55 20.82 21.50 81,550 +0.65(+3.12%)
Jun 28, 2012 20.59 20.85 20.40 20.85 52,557 +0.04(+0.19%)
Jun 27, 2012 20.38 20.87 20.38 20.81 29,832 +0.41(+2.01%)
Jun 26, 2012 20.34 20.54 20.09 20.40 30,525 +0.16(+0.79%)
Jun 25, 2012 20.28 20.33 20.12 20.24 68,441 -0.42(-2.03%)
Jun 22, 2012 20.39 20.70 20.24 20.66 121,121 +0.44(+2.18%)
Jun 21, 2012 20.82 21.14 20.17 20.22 59,511 -0.66(-3.16%)
Jun 20, 2012 20.89 21.07 20.72 20.88 37,265 -0.07(-0.33%)
Jun 19, 2012 20.52 21.19 20.48 20.95 113,364 +0.47(+2.29%)
Jun 18, 2012 20.52 20.81 20.46 20.48 85,808 -0.25(-1.21%)
Jun 15, 2012 19.92 20.75 19.92 20.73 139,369 +0.78(+3.91%)
Jun 14, 2012 19.65 20.02 19.65 19.95 64,255 +0.36(+1.84%)
Jun 13, 2012 19.74 20.19 19.55 19.59 88,915 -0.21(-1.06%)
Jun 12, 2012 19.58 19.84 19.33 19.80 62,320 +0.31(+1.59%)
Jun 11, 2012 20.13 20.13 19.45 19.49 105,766 -0.41(-2.06%)
Jun 08, 2012 19.69 20.02 19.65 19.90 287,370 +0.12(+0.61%)
Jun 07, 2012 20.10 20.20 19.75 19.78 154,259 +0.01(+0.05%)
Jun 06, 2012 19.57 19.89 19.42 19.77 86,261 +0.29(+1.49%)
Jun 05, 2012 19.25 19.84 19.25 19.48 80,969 +0.10(+0.52%)
Jun 04, 2012 19.46 19.67 19.26 19.38 72,254 +0.07(+0.36%)
Jun 01, 2012 19.89 20.37 19.26 19.31 158,235 -1.02(-5.02%)
May 31, 2012 20.23 20.51 20.04 20.33 156,015 +0.16(+0.79%)
May 30, 2012 20.43 20.62 20.12 20.17 112,040 -0.61(-2.94%)
May 29, 2012 20.95 21.00 20.53 20.78 106,939 -0.11(-0.53%)
May 25, 2012 21.10 21.15 20.84 20.89 66,789 -0.15(-0.71%)
May 24, 2012 21.05 21.05 20.54 21.04 56,546 +0.08(+0.38%)
May 23, 2012 20.59 21.05 20.45 20.96 72,827 +0.10(+0.48%)
May 22, 2012 21.11 21.58 20.71 20.86 54,531 -0.23(-1.09%)
May 21, 2012 20.99 21.26 20.82 21.09 46,933 +0.18(+0.86%)
May 18, 2012 21.09 21.46 20.79 20.91 80,030 -0.23(-1.09%)
May 17, 2012 21.41 21.46 21.01 21.14 65,395 -0.32(-1.49%)
May 16, 2012 21.52 21.66 21.02 21.46 34,625 +0.03(+0.14%)
May 15, 2012 21.50 21.75 21.35 21.43 134,696 -0.08(-0.37%)
May 14, 2012 21.62 21.77 21.50 21.51 28,938 -0.44(-2.00%)
May 11, 2012 21.97 22.41 21.83 21.95 38,830 -0.29(-1.30%)
May 10, 2012 22.17 22.41 21.98 22.24 51,734 +0.20(+0.91%)
May 09, 2012 22.13 22.45 21.98 22.04 49,278 -0.44(-1.96%)
May 08, 2012 21.98 22.66 21.98 22.48 78,581 +0.34(+1.54%)
May 07, 2012 21.60 22.41 21.60 22.14 60,199 +0.39(+1.79%)
May 04, 2012 21.94 21.94 21.54 21.75 58,327 -0.25(-1.14%)
May 03, 2012 21.99 22.07 21.60 22.00 91,353 -0.05(-0.23%)
May 02, 2012 21.65 22.08 21.59 22.05 73,197 +0.18(+0.82%)
May 01, 2012 22.03 22.55 21.85 21.87 69,035 -0.20(-0.91%)
Apr 30, 2012 22.67 22.67 21.99 22.07 45,324 -0.61(-2.69%)
Apr 27, 2012 22.29 22.69 21.95 22.68 43,517 +0.39(+1.75%)
Apr 26, 2012 22.40 22.44 22.23 22.29 36,193 -0.23(-1.02%)
Apr 25, 2012 22.34 22.80 22.32 22.52 43,376 +0.47(+2.13%)
Apr 24, 2012 21.67 22.06 21.58 22.05 43,950 +0.35(+1.61%)
Apr 23, 2012 21.79 21.97 21.28 21.70 67,824 -0.55(-2.47%)
Apr 20, 2012 22.36 22.48 21.97 22.25 62,481 +0.42(+1.92%)
Apr 19, 2012 22.06 22.45 21.53 21.83 46,604 -0.23(-1.04%)
Apr 18, 2012 22.52 22.53 21.95 22.06 35,496 -0.60(-2.65%)
Apr 17, 2012 22.06 22.89 22.06 22.66 52,744 +0.88(+4.04%)
Apr 16, 2012 21.54 21.98 21.54 21.78 45,454 +0.44(+2.06%)
Apr 13, 2012 21.93 22.10 21.29 21.34 62,975 -0.76(-3.44%)
Apr 12, 2012 21.74 22.18 21.70 22.10 37,056 +0.29(+1.33%)
Apr 11, 2012 21.57 21.82 21.43 21.81 55,878 +0.47(+2.20%)
Apr 10, 2012 21.95 21.99 21.23 21.34 97,735 -0.57(-2.60%)
Apr 09, 2012 22.00 22.20 21.84 21.91 55,795 -0.62(-2.75%)
Apr 05, 2012 22.46 22.61 22.35 22.53 22,246 -0.10(-0.44%)
Apr 04, 2012 23.01 23.03 22.44 22.63 52,461 -0.73(-3.13%)
Apr 03, 2012 23.71 23.71 23.16 23.36 90,763 -0.40(-1.68%)
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.