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, 2017 48.73 48.80 47.94 48.41 266,517 -0.10(-0.21%)
Jun 29, 2017 48.13 48.73 47.84 48.51 267,947 +1.08(+2.28%)
Jun 28, 2017 47.46 47.79 46.03 47.43 247,385 +0.43(+0.91%)
Jun 27, 2017 46.18 47.37 46.18 47.00 272,415 +0.75(+1.62%)
Jun 26, 2017 46.50 46.91 45.35 46.25 279,644 -0.10(-0.22%)
Jun 23, 2017 46.86 46.35 1,495,928 -0.10(-0.22%)
Jun 22, 2017 47.00 47.70 46.34 46.45 183,447 -0.68(-1.44%)
Jun 21, 2017 47.87 47.94 47.03 47.13 316,610 -0.51(-1.07%)
Jun 20, 2017 48.33 48.43 47.58 47.64 165,544 -0.76(-1.57%)
Jun 19, 2017 48.75 49.16 48.20 48.40 202,334 -0.25(-0.51%)
Jun 16, 2017 48.80 49.17 48.40 48.65 847,607 -0.55(-1.12%)
Jun 15, 2017 49.19 50.00 48.95 49.20 191,152 -0.57(-1.15%)
Jun 14, 2017 49.39 49.80 48.66 49.77 191,053 -0.17(-0.34%)
Jun 13, 2017 50.09 50.45 49.54 49.94 185,230 +0.05(+0.10%)
Jun 12, 2017 49.72 50.58 49.33 49.89 512,141 +0.29(+0.58%)
Jun 09, 2017 47.60 50.39 47.53 49.60 636,250 +2.39(+5.06%)
Jun 08, 2017 46.14 48.02 46.05 47.21 345,794 +1.10(+2.39%)
Jun 07, 2017 45.49 46.33 45.03 46.11 162,644 +0.85(+1.88%)
Jun 06, 2017 44.81 45.55 44.59 45.26 347,702 -0.01(-0.02%)
Jun 05, 2017 45.34 45.98 45.09 45.27 151,892 -0.11(-0.24%)
Jun 02, 2017 44.88 46.12 44.50 45.38 309,209 -0.08(-0.18%)
Jun 01, 2017 45.18 45.53 44.71 45.46 390,783 +0.49(+1.09%)
May 31, 2017 45.32 45.32 44.22 44.97 367,888 -0.53(-1.16%)
May 30, 2017 46.04 46.14 45.23 45.50 447,483 -0.84(-1.81%)
May 26, 2017 46.78 46.88 46.23 46.34 352,717 -0.47(-1.00%)
May 25, 2017 46.85 47.05 46.50 46.81 428,847 +0.16(+0.34%)
May 24, 2017 46.55 46.81 46.25 46.65 310,022 +0.10(+0.21%)
May 23, 2017 46.31 46.91 46.00 46.55 561,255 +0.43(+0.93%)
May 22, 2017 46.18 46.53 45.69 46.12 651,878 +0.12(+0.26%)
May 19, 2017 45.30 46.03 45.27 46.00 436,432 +0.63(+1.39%)
May 18, 2017 44.95 45.60 44.69 45.37 289,491 +0.35(+0.78%)
May 17, 2017 45.80 46.02 44.42 45.02 361,158 -1.90(-4.05%)
May 16, 2017 47.22 47.60 46.49 46.92 270,685 -0.30(-0.64%)
May 15, 2017 47.18 47.68 46.94 47.22 280,477 +0.27(+0.58%)
May 12, 2017 47.09 47.30 46.15 46.95 231,679 -0.48(-1.01%)
May 11, 2017 48.48 48.71 47.33 47.43 229,704 -1.34(-2.75%)
May 10, 2017 48.92 49.39 48.66 48.77 277,793 -0.43(-0.87%)
May 09, 2017 49.50 49.94 48.86 49.20 343,924 -0.25(-0.51%)
May 08, 2017 49.10 49.64 48.82 49.45 251,869 +0.23(+0.47%)
May 05, 2017 49.52 49.53 48.95 49.22 276,031 -0.04(-0.08%)
May 04, 2017 49.37 49.67 48.71 49.26 271,165 +0.33(+0.67%)
May 03, 2017 47.45 49.08 47.08 48.93 400,290 +1.31(+2.75%)
May 02, 2017 48.16 48.16 47.27 47.62 216,317 -0.52(-1.08%)
May 01, 2017 47.89 48.63 47.42 48.14 305,806 +0.69(+1.45%)
Apr 28, 2017 48.03 48.38 47.18 47.45 513,331 -0.52(-1.08%)
Apr 27, 2017 48.86 48.94 47.86 47.97 342,186 -0.79(-1.62%)
Apr 26, 2017 50.62 50.62 48.30 48.76 719,517 -1.60(-3.18%)
Apr 25, 2017 51.09 51.52 50.24 50.36 272,414 -0.35(-0.69%)
Apr 24, 2017 50.50 51.32 50.40 50.71 384,078 +1.48(+3.01%)
Apr 21, 2017 49.29 49.61 46.30 49.23 315,545 -0.14(-0.28%)
Apr 20, 2017 48.36 49.40 48.16 49.37 274,201 +1.49(+3.11%)
Apr 19, 2017 47.45 48.44 47.45 47.88 192,037 +0.67(+1.42%)
Apr 18, 2017 47.47 47.71 46.25 47.21 289,068 -0.54(-1.13%)
Apr 17, 2017 46.87 47.83 46.42 47.75 194,326 +0.99(+2.12%)
Apr 13, 2017 47.85 48.11 46.76 46.76 229,000 -1.29(-2.68%)
Apr 12, 2017 49.11 49.25 47.96 48.05 207,540 -1.09(-2.22%)
Apr 11, 2017 48.31 49.14 48.07 49.14 305,970 +0.61(+1.26%)
Apr 10, 2017 49.21 49.62 48.11 48.53 225,229 -0.59(-1.20%)
Apr 07, 2017 48.89 49.39 48.70 49.12 208,273 -0.11(-0.22%)
Apr 06, 2017 48.65 49.45 48.36 49.23 226,753 +0.63(+1.30%)
Apr 05, 2017 50.47 50.83 48.58 48.60 355,281 -1.36(-2.72%)
Apr 04, 2017 50.31 50.69 49.67 49.96 460,390 -0.52(-1.03%)
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.