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 (%)
Jul 31, 2015 33.00 33.14 32.57 32.95 113,846 +0.00(+0.00%)
Jul 30, 2015 32.86 32.98 32.66 32.95 64,267 +0.09(+0.27%)
Jul 29, 2015 33.00 33.12 32.72 32.86 77,579 -0.24(-0.73%)
Jul 28, 2015 33.44 33.44 32.80 33.10 85,125 -0.12(-0.36%)
Jul 27, 2015 33.32 33.56 32.95 33.22 76,141 +0.07(+0.21%)
Jul 24, 2015 33.45 33.72 33.15 33.15 87,017 -0.42(-1.25%)
Jul 23, 2015 34.48 34.48 33.48 33.57 116,788 -0.71(-2.07%)
Jul 22, 2015 33.25 34.49 33.03 34.28 175,656 +1.31(+3.97%)
Jul 21, 2015 33.07 33.56 32.81 32.97 89,543 -0.01(-0.03%)
Jul 20, 2015 33.44 33.44 32.92 32.98 101,295 -0.25(-0.75%)
Jul 17, 2015 33.65 33.65 32.96 33.23 83,440 -0.30(-0.89%)
Jul 16, 2015 33.39 33.87 33.36 33.53 83,893 +0.07(+0.21%)
Jul 15, 2015 33.42 33.74 33.26 33.46 55,830 +0.07(+0.21%)
Jul 14, 2015 33.20 33.48 33.09 33.39 31,469 +0.10(+0.30%)
Jul 13, 2015 33.35 33.90 33.22 33.29 28,443 +0.08(+0.24%)
Jul 10, 2015 33.21 33.39 32.97 33.21 70,590 +0.37(+1.13%)
Jul 09, 2015 32.90 33.30 32.64 32.84 77,410 +0.10(+0.31%)
Jul 08, 2015 32.16 32.95 32.04 32.74 104,383 +0.11(+0.34%)
Jul 07, 2015 32.84 32.84 32.26 32.63 78,226 -0.24(-0.73%)
Jul 06, 2015 32.25 33.04 32.25 32.87 90,023 +0.21(+0.64%)
Jul 02, 2015 33.36 32.66 32.66 32.66 137,700 -0.78(-2.33%)
Jul 01, 2015 33.23 33.71 32.93 33.44 132,054 +0.38(+1.15%)
Jun 30, 2015 33.49 33.69 32.73 33.06 151,650 -0.13(-0.39%)
Jun 29, 2015 33.52 33.98 33.13 33.19 136,237 -0.66(-1.95%)
Jun 26, 2015 33.65 34.27 33.56 33.85 673,852 +0.09(+0.27%)
Jun 25, 2015 34.16 34.20 33.76 33.76 228,710 -0.31(-0.91%)
Jun 24, 2015 34.17 34.25 33.93 34.07 73,081 -0.13(-0.38%)
Jun 23, 2015 34.00 34.25 34.00 34.20 63,689 +0.13(+0.38%)
Jun 22, 2015 33.75 34.17 33.67 34.07 194,889 +0.39(+1.16%)
Jun 19, 2015 33.23 33.73 33.21 33.68 241,991 +0.35(+1.05%)
Jun 18, 2015 32.91 33.39 32.74 33.33 118,109 +0.66(+2.02%)
Jun 17, 2015 32.80 32.83 32.57 32.67 174,835 -0.16(-0.49%)
Jun 16, 2015 32.23 32.87 32.12 32.83 56,920 +0.45(+1.39%)
Jun 15, 2015 32.38 32.66 32.16 32.38 53,612 -0.32(-0.98%)
Jun 12, 2015 32.57 32.86 32.41 32.70 70,850 +0.00(+0.00%)
Jun 11, 2015 32.66 32.88 32.29 32.70 58,910 +0.01(+0.03%)
Jun 10, 2015 32.00 32.94 31.98 32.69 229,884 +0.91(+2.86%)
Jun 09, 2015 31.28 31.79 31.14 31.78 75,390 +0.50(+1.60%)
Jun 08, 2015 31.22 31.49 31.22 31.28 45,420 +0.03(+0.10%)
Jun 05, 2015 30.92 31.28 30.85 31.25 51,964 +0.50(+1.63%)
Jun 04, 2015 30.68 30.87 30.55 30.75 40,709 -0.16(-0.52%)
Jun 03, 2015 30.57 31.16 30.36 30.91 93,940 +0.18(+0.59%)
Jun 02, 2015 30.27 30.96 30.27 30.73 74,157 +0.29(+0.95%)
Jun 01, 2015 30.35 30.67 30.02 30.44 129,104 +0.15(+0.50%)
May 29, 2015 30.34 30.58 30.10 30.29 108,083 -0.17(-0.56%)
May 28, 2015 30.27 30.48 29.90 30.46 37,693 +0.12(+0.40%)
May 27, 2015 30.07 30.43 29.84 30.34 77,291 +0.28(+0.93%)
May 26, 2015 30.09 30.27 29.73 30.06 60,788 -0.26(-0.86%)
May 22, 2015 30.41 30.32 30.32 30.32 39,300 -0.15(-0.49%)
May 21, 2015 30.67 30.68 30.34 30.47 79,639 -0.22(-0.72%)
May 20, 2015 30.74 30.74 30.45 30.69 25,462 -0.03(-0.10%)
May 19, 2015 30.62 30.75 30.38 30.72 43,087 +0.17(+0.56%)
May 18, 2015 30.12 30.74 30.12 30.55 97,323 +0.35(+1.16%)
May 15, 2015 30.63 30.73 30.09 30.20 49,287 -0.50(-1.63%)
May 14, 2015 30.40 30.88 30.14 30.70 77,328 +0.30(+0.99%)
May 13, 2015 30.48 30.57 30.25 30.40 37,189 -0.10(-0.33%)
May 12, 2015 30.63 30.63 30.16 30.50 67,244 -0.21(-0.68%)
May 11, 2015 30.76 30.95 30.67 30.71 89,453 -0.09(-0.29%)
May 08, 2015 31.03 31.03 30.64 30.80 39,632 +0.12(+0.39%)
May 07, 2015 30.72 30.90 30.02 30.68 49,687 -0.19(-0.62%)
May 06, 2015 30.36 30.91 30.12 30.87 60,952 +0.51(+1.68%)
May 05, 2015 30.68 31.56 30.15 30.36 89,381 -0.37(-1.20%)
May 04, 2015 30.63 30.99 30.63 30.73 52,514 +0.11(+0.36%)
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.