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 28, 2013 26.06 26.33 25.91 25.99 160,733 -0.25(-0.95%)
Jun 27, 2013 26.00 26.35 26.00 26.24 0 +0.28(+1.08%)
Jun 26, 2013 26.46 26.46 25.91 25.96 0 -0.23(-0.88%)
Jun 25, 2013 26.31 26.31 25.99 26.19 0 +0.23(+0.89%)
Jun 24, 2013 25.86 26.23 25.71 25.96 0 -0.16(-0.61%)
Jun 21, 2013 25.56 26.45 25.19 26.12 138,691 +0.69(+2.71%)
Jun 20, 2013 25.55 25.98 25.10 25.43 0 -0.47(-1.81%)
Jun 19, 2013 26.30 26.30 25.88 25.90 0 -0.32(-1.22%)
Jun 18, 2013 25.64 26.33 25.22 26.22 0 +0.69(+2.70%)
Jun 17, 2013 25.80 25.93 25.11 25.53 0 +0.06(+0.24%)
Jun 14, 2013 26.20 26.20 25.47 25.47 0 -0.75(-2.86%)
Jun 13, 2013 25.55 26.25 25.52 26.22 22,331 +0.61(+2.38%)
Jun 12, 2013 26.19 26.19 25.48 25.61 15,415 -0.39(-1.50%)
Jun 11, 2013 25.96 26.53 25.84 26.00 20,346 -0.36(-1.37%)
Jun 10, 2013 25.79 26.40 25.77 26.36 0 +0.42(+1.62%)
Jun 07, 2013 25.92 26.24 25.68 25.94 0 +0.35(+1.37%)
Jun 06, 2013 25.85 26.34 25.54 25.59 52,895 -0.33(-1.27%)
Jun 05, 2013 26.06 26.40 25.75 25.92 0 -0.40(-1.52%)
Jun 04, 2013 26.53 26.55 26.00 26.32 0 -0.25(-0.94%)
Jun 03, 2013 26.10 26.77 25.85 26.57 107,063 +0.48(+1.84%)
May 31, 2013 26.16 26.32 25.91 26.09 65,020 -0.32(-1.21%)
May 30, 2013 26.22 26.61 25.44 26.41 17,027 +0.23(+0.88%)
May 29, 2013 26.20 26.48 26.06 26.18 15,542 -0.28(-1.06%)
May 28, 2013 26.60 26.82 26.17 26.46 27,986 +0.32(+1.22%)
May 24, 2013 25.54 26.15 25.01 26.14 0 +0.51(+1.99%)
May 23, 2013 25.81 25.97 25.52 25.63 0 -0.35(-1.35%)
May 22, 2013 26.42 26.65 25.77 25.98 0 -0.48(-1.81%)
May 21, 2013 26.31 26.77 26.02 26.46 0 +0.08(+0.30%)
May 20, 2013 25.87 26.39 25.78 26.38 0 +0.38(+1.46%)
May 17, 2013 26.34 26.34 25.75 26.00 0 -0.17(-0.65%)
May 16, 2013 25.78 26.25 25.63 26.17 27,010 +0.23(+0.89%)
May 15, 2013 25.53 25.95 25.37 25.94 0 +0.47(+1.85%)
May 13, 2013 25.50 25.50 25.13 25.47 0 -0.01(-0.04%)
May 10, 2013 25.55 25.55 25.30 25.48 0 +0.05(+0.20%)
May 09, 2013 25.63 25.71 25.40 25.43 0 -0.16(-0.63%)
May 08, 2013 25.30 25.75 25.11 25.59 0 +0.08(+0.31%)
May 07, 2013 24.96 25.57 24.81 25.51 0 +0.52(+2.08%)
May 06, 2013 24.54 25.00 24.54 24.99 0 +0.38(+1.54%)
May 03, 2013 24.52 24.70 24.13 24.61 0 +0.48(+1.99%)
May 02, 2013 24.05 24.33 23.94 24.13 0 +0.27(+1.13%)
May 01, 2013 24.77 24.77 23.84 23.86 0 -0.94(-3.79%)
Apr 30, 2013 24.26 24.84 24.23 24.80 0 +0.40(+1.64%)
Apr 29, 2013 24.45 24.50 24.21 24.40 22,965 +0.13(+0.54%)
Apr 26, 2013 24.47 24.51 24.16 24.27 24,712 -0.24(-0.98%)
Apr 25, 2013 24.94 24.98 24.44 24.51 23,990 -0.28(-1.13%)
Apr 24, 2013 24.62 24.81 24.62 24.79 19,669 +0.10(+0.41%)
Apr 23, 2013 24.50 24.70 24.27 24.69 31,425 +0.46(+1.90%)
Apr 22, 2013 24.39 24.43 23.58 24.23 29,700 -0.06(-0.25%)
Apr 19, 2013 23.83 24.61 23.83 24.29 29,912 +0.46(+1.93%)
Apr 18, 2013 23.78 24.09 23.70 23.83 39,169 +0.08(+0.34%)
Apr 17, 2013 23.82 24.11 23.18 23.75 76,266 -0.36(-1.49%)
Apr 16, 2013 24.03 24.14 23.76 24.11 41,271 +0.37(+1.56%)
Apr 15, 2013 24.91 25.01 23.67 23.74 67,531 -1.29(-5.15%)
Apr 12, 2013 25.13 25.13 24.77 25.03 18,168 -0.19(-0.75%)
Apr 11, 2013 25.14 25.29 24.92 25.22 14,822 +0.12(+0.48%)
Apr 10, 2013 24.94 25.17 24.81 25.10 48,209 +0.32(+1.29%)
Apr 09, 2013 25.20 25.20 24.78 24.78 32,656 -0.45(-1.78%)
Apr 08, 2013 25.23 25.29 24.80 25.23 26,642 +0.16(+0.64%)
Apr 05, 2013 24.80 25.13 24.30 25.07 29,857 -0.23(-0.91%)
Apr 04, 2013 25.14 25.30 25.06 25.30 16,969 +0.27(+1.08%)
Apr 03, 2013 25.51 25.58 25.01 25.03 34,405 -0.38(-1.50%)
Apr 02, 2013 25.93 26.17 25.32 25.41 30,023 -0.37(-1.44%)
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.