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 (%)
Oct 31, 2007 24.55 25.17 24.30 25.00 128,441 +0.50(+2.04%)
Oct 30, 2007 24.51 24.75 24.01 24.50 406,685 -0.01(-0.04%)
Oct 29, 2007 25.09 25.16 24.11 24.51 101,493 -0.57(-2.27%)
Oct 26, 2007 25.00 25.39 24.41 25.08 155,201 +0.14(+0.56%)
Oct 25, 2007 25.00 25.12 24.39 24.94 145,112 +0.03(+0.12%)
Oct 24, 2007 25.46 25.96 24.67 24.91 176,208 -0.64(-2.50%)
Oct 23, 2007 24.64 25.67 24.51 25.55 257,802 +1.05(+4.29%)
Oct 22, 2007 22.30 24.68 22.00 24.50 230,800 +1.95(+8.65%)
Oct 19, 2007 23.91 23.93 22.34 22.55 179,998 -1.30(-5.45%)
Oct 18, 2007 24.55 24.88 23.77 23.85 175,893 -0.87(-3.52%)
Oct 17, 2007 25.23 25.52 24.23 24.72 125,369 -0.17(-0.68%)
Oct 16, 2007 25.13 25.18 24.69 24.89 75,077 -0.30(-1.19%)
Oct 15, 2007 25.60 25.60 24.90 25.19 98,205 -0.45(-1.76%)
Oct 12, 2007 25.29 25.87 25.22 25.64 71,121 +0.34(+1.34%)
Oct 11, 2007 25.83 25.97 25.23 25.30 131,811 -0.38(-1.48%)
Oct 10, 2007 25.69 25.74 25.36 25.68 66,185 -0.01(-0.04%)
Oct 09, 2007 25.64 25.76 25.34 25.69 82,645 +0.13(+0.51%)
Oct 08, 2007 25.57 26.02 25.42 25.56 130,598 -0.12(-0.47%)
Oct 05, 2007 25.63 25.93 25.38 25.68 142,060 +0.38(+1.50%)
Oct 04, 2007 25.25 25.56 24.95 25.30 89,820 +0.18(+0.72%)
Oct 03, 2007 25.14 25.71 24.89 25.12 119,871 -0.22(-0.87%)
Oct 02, 2007 25.10 25.66 25.01 25.34 121,028 +0.32(+1.28%)
Oct 01, 2007 24.19 25.37 24.04 25.02 120,184 +0.77(+3.18%)
Sep 28, 2007 24.70 25.17 24.05 24.25 136,647 -0.53(-2.14%)
Sep 27, 2007 25.07 25.07 24.50 24.78 53,557 +0.10(+0.41%)
Sep 26, 2007 25.00 25.60 24.35 24.68 137,267 -0.19(-0.76%)
Sep 25, 2007 25.71 25.71 24.76 24.87 184,151 -0.95(-3.68%)
Sep 24, 2007 26.40 26.47 25.79 25.82 78,323 -0.61(-2.31%)
Sep 21, 2007 26.85 26.95 26.29 26.43 169,953 -0.17(-0.64%)
Sep 20, 2007 26.97 27.01 26.03 26.60 75,919 -0.45(-1.66%)
Sep 19, 2007 26.22 27.37 26.22 27.05 149,697 +1.08(+4.16%)
Sep 18, 2007 24.16 26.05 23.85 25.97 146,786 +1.94(+8.07%)
Sep 17, 2007 24.22 24.22 23.94 24.03 196,583 -0.30(-1.23%)
Sep 14, 2007 24.42 24.42 23.79 24.33 62,344 -0.34(-1.38%)
Sep 13, 2007 24.67 25.02 24.01 24.67 32,968 +0.19(+0.78%)
Sep 12, 2007 24.59 24.85 24.08 24.48 57,124 -0.22(-0.89%)
Sep 11, 2007 24.42 24.95 24.30 24.70 64,610 +0.48(+1.98%)
Sep 10, 2007 24.36 24.61 23.46 24.22 87,468 -0.03(-0.12%)
Sep 07, 2007 24.50 24.71 23.83 24.25 131,717 -0.74(-2.96%)
Sep 06, 2007 25.16 25.30 24.55 24.99 110,810 -0.04(-0.16%)
Sep 05, 2007 25.33 26.67 24.77 25.03 175,552 -0.51(-2.00%)
Sep 04, 2007 25.17 25.86 25.04 25.54 71,545 +0.22(+0.87%)
Aug 31, 2007 25.58 25.90 24.88 25.32 52,125 +0.21(+0.84%)
Aug 30, 2007 25.00 25.62 24.79 25.11 44,224 -0.20(-0.79%)
Aug 29, 2007 24.73 26.00 24.32 25.31 60,396 +0.62(+2.51%)
Aug 28, 2007 25.60 25.75 24.62 24.69 119,680 -0.95(-3.71%)
Aug 27, 2007 26.60 27.00 25.41 25.64 100,024 -1.10(-4.11%)
Aug 24, 2007 26.50 26.79 26.01 26.74 76,412 +0.21(+0.79%)
Aug 23, 2007 27.16 27.39 26.28 26.53 84,758 -0.47(-1.74%)
Aug 22, 2007 27.79 27.79 26.90 27.00 170,905 -0.42(-1.53%)
Aug 21, 2007 27.10 27.94 26.78 27.42 78,558 +0.07(+0.26%)
Aug 20, 2007 27.70 27.74 26.24 27.35 84,744 -0.34(-1.23%)
Aug 17, 2007 31.65 31.65 26.89 27.69 469,990 +1.54(+5.89%)
Aug 16, 2007 22.73 26.15 22.73 26.15 300,504 +3.40(+14.95%)
Aug 15, 2007 22.81 24.23 22.61 22.75 48,905 -0.18(-0.78%)
Aug 14, 2007 24.14 24.27 22.91 22.93 55,131 -1.11(-4.62%)
Aug 13, 2007 24.72 25.49 23.58 24.04 99,201 -0.03(-0.12%)
Aug 10, 2007 24.49 24.97 22.92 24.07 230,294 -0.86(-3.45%)
Aug 09, 2007 24.10 25.56 23.83 24.93 264,352 +0.28(+1.14%)
Aug 08, 2007 23.64 26.19 23.34 24.65 257,294 +1.22(+5.21%)
Aug 07, 2007 22.69 23.66 22.59 23.43 133,892 +0.52(+2.27%)
Aug 06, 2007 21.57 22.95 21.00 22.91 195,540 +1.52(+7.11%)
Aug 03, 2007 21.64 22.98 21.36 21.39 133,173 -1.43(-6.27%)
Aug 02, 2007 22.50 23.13 22.38 22.82 169,419 +0.43(+1.92%)
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.