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, 2015 31.40 31.97 31.20 31.94 73,873 +0.54(+1.72%)
Aug 28, 2015 30.76 31.48 30.70 31.40 131,176 +0.32(+1.03%)
Aug 27, 2015 31.50 31.74 30.95 31.08 142,307 -0.16(-0.51%)
Aug 26, 2015 30.99 31.47 30.48 31.24 71,475 +0.92(+3.03%)
Aug 25, 2015 31.37 31.66 30.09 30.32 179,461 -0.03(-0.10%)
Aug 24, 2015 30.50 31.44 30.33 30.35 100,701 -1.46(-4.59%)
Aug 21, 2015 31.34 32.44 31.26 31.81 108,177 -0.14(-0.44%)
Aug 20, 2015 32.26 32.31 31.91 31.95 90,323 -0.66(-2.02%)
Aug 19, 2015 32.57 33.10 32.30 32.61 59,896 -0.12(-0.37%)
Aug 18, 2015 32.95 33.03 32.53 32.73 46,331 -0.21(-0.64%)
Aug 17, 2015 32.89 33.23 32.25 32.94 49,743 +0.02(+0.06%)
Aug 14, 2015 32.31 32.96 32.31 32.92 37,375 +0.41(+1.26%)
Aug 13, 2015 32.29 32.92 32.21 32.51 58,067 +0.17(+0.53%)
Aug 12, 2015 32.83 32.85 32.08 32.34 70,452 -0.66(-2.00%)
Aug 11, 2015 33.13 33.61 32.92 33.00 53,975 -0.43(-1.29%)
Aug 10, 2015 33.50 33.70 33.27 33.43 85,684 +0.20(+0.60%)
Aug 07, 2015 33.34 33.58 32.95 33.23 52,684 -0.31(-0.92%)
Aug 06, 2015 33.73 33.87 32.90 33.54 79,717 -0.15(-0.45%)
Aug 05, 2015 33.55 33.92 32.81 33.69 79,330 +0.42(+1.26%)
Aug 04, 2015 33.34 33.62 32.94 33.27 61,210 +0.05(+0.15%)
Aug 03, 2015 32.95 33.23 32.80 33.22 79,970 +0.27(+0.82%)
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%)
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.