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 (%)
Feb 27, 2004 34.87 36.08 34.87 36.08 36,400 +0.15(+0.42%)
Feb 26, 2004 35.88 35.99 35.26 35.93 51,200 +0.00(+0.00%)
Feb 25, 2004 34.95 35.94 34.95 35.93 36,800 +0.48(+1.35%)
Feb 24, 2004 35.31 35.45 34.89 35.45 21,000 +0.63(+1.81%)
Feb 23, 2004 35.09 35.24 34.60 34.82 38,700 -0.03(-0.09%)
Feb 20, 2004 35.25 35.25 34.52 34.85 22,000 -0.01(-0.03%)
Feb 19, 2004 34.74 35.68 34.56 34.86 30,300 -0.25(-0.71%)
Feb 18, 2004 35.00 35.75 34.87 35.11 13,200 -0.46(-1.29%)
Feb 17, 2004 35.62 35.85 34.29 35.57 61,500 +1.12(+3.25%)
Feb 13, 2004 35.06 35.43 34.44 34.45 36,300 -0.61(-1.74%)
Feb 12, 2004 35.10 35.59 35.00 35.06 14,200 -0.73(-2.04%)
Feb 11, 2004 34.95 36.00 34.95 35.79 57,900 -0.21(-0.58%)
Feb 10, 2004 35.94 36.00 35.08 36.00 29,600 +0.37(+1.04%)
Feb 09, 2004 35.96 35.96 34.72 35.63 28,200 -0.37(-1.03%)
Feb 06, 2004 35.03 36.08 34.45 36.00 24,100 +1.13(+3.24%)
Feb 05, 2004 34.65 35.33 34.37 34.87 21,300 +0.53(+1.54%)
Feb 04, 2004 34.55 35.08 34.28 34.34 42,400 -0.23(-0.67%)
Feb 03, 2004 34.51 35.65 34.51 34.57 14,500 -0.76(-2.15%)
Feb 02, 2004 35.72 35.72 34.72 35.33 16,800 +0.63(+1.81%)
Jan 30, 2004 35.94 35.95 34.48 34.70 18,300 -0.88(-2.47%)
Jan 29, 2004 36.50 36.50 34.40 35.58 37,000 +0.93(+2.68%)
Jan 28, 2004 35.50 36.00 34.40 34.65 38,900 -0.47(-1.34%)
Jan 27, 2004 36.08 36.08 35.05 35.12 25,200 -0.96(-2.66%)
Jan 26, 2004 34.77 36.08 34.76 36.08 28,700 +0.65(+1.83%)
Jan 23, 2004 35.74 35.74 34.38 35.43 67,600 +0.60(+1.72%)
Jan 22, 2004 35.75 36.23 34.83 34.83 52,000 -0.93(-2.60%)
Jan 21, 2004 36.10 36.80 35.54 35.76 55,700 -0.82(-2.24%)
Jan 20, 2004 36.40 36.80 36.05 36.58 37,000 -0.49(-1.32%)
Jan 16, 2004 36.50 37.10 36.13 37.07 19,500 +0.67(+1.84%)
Jan 15, 2004 36.85 36.85 36.00 36.40 25,290 -0.30(-0.82%)
Jan 14, 2004 36.25 36.83 36.06 36.70 25,868 +0.42(+1.16%)
Jan 13, 2004 36.59 36.65 35.60 36.28 35,449 -0.42(-1.14%)
Jan 12, 2004 36.50 36.91 36.31 36.70 30,559 +0.50(+1.38%)
Jan 09, 2004 36.65 36.92 36.15 36.20 32,247 -0.71(-1.92%)
Jan 08, 2004 37.27 37.30 36.60 36.91 24,465 +0.08(+0.22%)
Jan 07, 2004 36.50 37.38 36.50 36.83 29,240 -0.17(-0.46%)
Jan 06, 2004 37.09 37.38 36.50 37.00 12,300 -0.37(-0.99%)
Jan 05, 2004 37.42 37.45 36.61 37.37 46,600 +0.32(+0.86%)
Jan 02, 2004 36.82 37.40 36.41 37.05 11,700 +0.66(+1.81%)
Dec 31, 2003 37.82 37.95 36.38 36.39 51,900 -1.52(-4.01%)
Dec 30, 2003 36.88 37.95 36.85 37.91 22,838 +0.03(+0.08%)
Dec 29, 2003 37.56 37.95 36.83 37.88 34,291 +0.39(+1.04%)
Dec 26, 2003 37.23 37.49 36.71 37.49 11,697 +0.64(+1.73%)
Dec 24, 2003 36.89 37.50 36.26 36.85 18,467 -0.51(-1.35%)
Dec 23, 2003 36.99 37.73 36.03 37.36 56,681 +0.47(+1.27%)
Dec 22, 2003 37.33 37.34 35.61 36.89 32,013 +0.29(+0.79%)
Dec 19, 2003 37.27 37.28 35.25 36.60 29,620 -0.13(-0.35%)
Dec 18, 2003 36.50 36.90 35.31 36.73 14,285 +1.12(+3.15%)
Dec 17, 2003 36.90 36.90 35.18 35.61 27,456 -0.96(-2.63%)
Dec 16, 2003 35.30 37.95 35.30 36.57 20,912 +0.83(+2.32%)
Dec 15, 2003 37.97 38.00 35.45 35.74 32,715 -2.00(-5.30%)
Dec 12, 2003 37.00 37.90 36.58 37.74 22,711 -0.13(-0.34%)
Dec 11, 2003 36.48 37.88 35.59 37.87 60,900 +2.72(+7.74%)
Dec 10, 2003 35.20 36.32 35.00 35.15 12,346 -0.85(-2.36%)
Dec 09, 2003 37.15 37.49 35.71 36.00 39,077 -1.28(-3.43%)
Dec 08, 2003 35.62 37.38 35.12 37.28 54,725 +2.27(+6.48%)
Dec 05, 2003 36.24 36.24 35.02 35.01 10,192 -0.92(-2.56%)
Dec 04, 2003 34.77 35.93 34.77 35.93 35,274 +1.05(+3.01%)
Dec 03, 2003 35.81 37.11 34.88 34.88 29,785 -1.36(-3.75%)
Dec 02, 2003 36.79 37.28 36.04 36.24 30,103 -0.36(-0.98%)
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.