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 (%)
Aug 31, 2006 29.65 29.82 29.47 29.52 49,714 +0.02(+0.07%)
Aug 30, 2006 29.70 29.79 29.27 29.50 78,845 -0.02(-0.07%)
Aug 29, 2006 29.61 29.67 29.20 29.52 67,139 -0.08(-0.27%)
Aug 28, 2006 29.51 29.79 29.30 29.60 44,470 +0.18(+0.61%)
Aug 25, 2006 29.24 29.70 29.24 29.42 33,081 +0.05(+0.17%)
Aug 24, 2006 29.31 29.46 29.12 29.37 77,499 +0.21(+0.72%)
Aug 23, 2006 29.85 29.90 29.08 29.16 22,841 -0.59(-1.98%)
Aug 22, 2006 29.65 29.90 29.54 29.75 26,559 +0.02(+0.07%)
Aug 21, 2006 29.82 29.90 28.83 29.73 141,512 -0.25(-0.83%)
Aug 18, 2006 30.04 30.04 29.64 29.98 68,421 +0.08(+0.27%)
Aug 17, 2006 29.75 30.09 29.73 29.90 90,046 +0.01(+0.03%)
Aug 16, 2006 29.90 30.09 29.68 29.89 102,376 +0.06(+0.20%)
Aug 15, 2006 29.72 29.99 29.50 29.83 57,387 +0.48(+1.64%)
Aug 14, 2006 29.38 29.80 28.86 29.35 72,880 +0.20(+0.69%)
Aug 11, 2006 29.29 29.31 28.88 29.15 26,503 -0.25(-0.85%)
Aug 10, 2006 28.96 29.70 28.96 29.40 27,354 +0.26(+0.89%)
Aug 09, 2006 29.30 29.86 28.99 29.14 56,958 +0.13(+0.45%)
Aug 08, 2006 29.82 29.98 28.96 29.01 100,460 -0.74(-2.49%)
Aug 07, 2006 29.68 29.77 29.47 29.75 31,487 -0.15(-0.50%)
Aug 04, 2006 30.00 30.31 29.43 29.90 119,124 +0.05(+0.17%)
Aug 03, 2006 29.63 29.94 29.56 29.85 160,240 -0.05(-0.17%)
Aug 02, 2006 30.24 30.24 29.69 29.90 99,035 -0.09(-0.30%)
Aug 01, 2006 30.35 30.49 29.67 29.99 48,664 -0.62(-2.03%)
Jul 31, 2006 30.33 30.68 29.98 30.61 75,285 -0.22(-0.71%)
Jul 28, 2006 29.86 30.89 29.72 30.83 46,615 +1.13(+3.80%)
Jul 27, 2006 30.00 30.35 29.54 29.70 30,483 -0.31(-1.03%)
Jul 26, 2006 29.91 30.38 29.41 30.01 42,850 -0.10(-0.33%)
Jul 25, 2006 29.64 30.50 29.31 30.11 150,864 +0.50(+1.69%)
Jul 24, 2006 29.04 29.95 29.05 29.61 90,682 +0.57(+1.96%)
Jul 21, 2006 29.33 29.39 28.77 29.04 48,931 -0.47(-1.59%)
Jul 20, 2006 30.50 30.50 29.31 29.51 65,534 -0.86(-2.83%)
Jul 19, 2006 29.76 30.50 29.52 30.37 90,168 +0.83(+2.81%)
Jul 18, 2006 29.00 29.54 28.82 29.54 82,533 +0.59(+2.04%)
Jul 17, 2006 29.18 29.46 28.65 28.95 31,708 +0.22(+0.77%)
Jul 14, 2006 28.99 29.09 28.71 28.73 52,445 -0.26(-0.90%)
Jul 13, 2006 29.04 29.34 28.73 28.99 65,338 -0.28(-0.96%)
Jul 12, 2006 29.87 29.88 29.15 29.27 62,632 -0.68(-2.27%)
Jul 11, 2006 29.42 29.95 29.22 29.95 68,785 +0.37(+1.25%)
Jul 10, 2006 29.56 29.72 29.39 29.58 52,067 +0.03(+0.10%)
Jul 07, 2006 29.84 29.86 29.48 29.55 54,512 -0.45(-1.50%)
Jul 06, 2006 29.96 30.32 29.67 30.00 34,196 +0.09(+0.30%)
Jul 05, 2006 30.25 30.48 29.73 29.91 83,355 -0.67(-2.19%)
Jul 03, 2006 30.47 30.58 30.26 30.58 31,294 -0.02(-0.07%)
Jun 30, 2006 30.58 30.72 30.12 30.60 139,287 -0.06(-0.20%)
Jun 29, 2006 29.36 30.66 29.25 30.66 83,700 +1.51(+5.18%)
Jun 28, 2006 29.05 29.18 28.89 29.15 65,470 +0.17(+0.59%)
Jun 27, 2006 29.27 29.35 28.85 28.98 83,270 -0.22(-0.75%)
Jun 26, 2006 28.87 29.29 28.71 29.20 52,100 +0.45(+1.57%)
Jun 23, 2006 28.85 29.00 28.56 28.75 59,446 -0.26(-0.90%)
Jun 22, 2006 29.08 29.12 28.76 29.01 40,752 -0.25(-0.85%)
Jun 21, 2006 28.75 29.40 28.67 29.26 98,299 +0.46(+1.60%)
Jun 20, 2006 28.98 29.43 28.80 28.80 74,572 -0.28(-0.96%)
Jun 19, 2006 30.15 30.15 28.92 29.08 70,377 -0.93(-3.10%)
Jun 16, 2006 30.27 30.29 29.83 30.01 336,361 -0.34(-1.12%)
Jun 15, 2006 29.72 30.44 29.66 30.35 47,117 +0.88(+2.99%)
Jun 14, 2006 29.37 29.59 29.01 29.47 81,821 +0.05(+0.17%)
Jun 13, 2006 29.52 30.00 29.25 29.42 48,305 -0.10(-0.34%)
Jun 12, 2006 29.85 30.00 29.44 29.52 42,642 -0.41(-1.37%)
Jun 09, 2006 30.12 30.37 29.91 29.93 61,933 -0.15(-0.50%)
Jun 08, 2006 29.45 30.45 29.31 30.08 90,809 +0.39(+1.31%)
Jun 07, 2006 29.18 29.91 28.98 29.69 92,775 +0.61(+2.10%)
Jun 06, 2006 28.91 29.12 28.69 29.08 109,035 +0.30(+1.04%)
Jun 05, 2006 29.45 29.50 28.68 28.78 120,632 -0.82(-2.77%)
Jun 02, 2006 29.85 29.97 29.05 29.60 53,031 -0.21(-0.70%)
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.