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, 2007 22.65 22.91 21.77 21.78 147,497 -0.60(-2.68%)
Jul 30, 2007 21.88 22.72 21.75 22.38 284,749 +0.44(+2.01%)
Jul 27, 2007 22.01 22.63 21.76 21.94 280,819 -0.07(-0.32%)
Jul 26, 2007 21.72 22.12 21.40 22.01 412,159 -0.02(-0.09%)
Jul 25, 2007 22.50 22.65 21.71 22.03 273,867 -0.30(-1.34%)
Jul 24, 2007 23.90 24.03 22.15 22.33 324,215 -1.86(-7.69%)
Jul 23, 2007 24.47 24.60 23.75 24.19 333,687 -0.59(-2.38%)
Jul 20, 2007 24.71 24.82 24.31 24.78 202,717 +0.02(+0.08%)
Jul 19, 2007 24.76 24.81 24.61 24.76 119,374 +0.19(+0.77%)
Jul 18, 2007 24.50 24.67 24.16 24.57 245,904 -0.12(-0.49%)
Jul 17, 2007 25.02 25.21 24.69 24.69 78,883 -0.08(-0.32%)
Jul 16, 2007 25.15 25.19 24.58 24.77 82,204 -0.41(-1.63%)
Jul 13, 2007 25.31 25.31 25.01 25.18 172,460 -0.24(-0.94%)
Jul 12, 2007 24.93 25.42 24.87 25.42 152,462 +0.60(+2.42%)
Jul 11, 2007 24.70 24.87 24.50 24.82 166,879 +0.12(+0.49%)
Jul 10, 2007 25.48 25.51 24.58 24.70 159,395 -0.99(-3.85%)
Jul 09, 2007 26.14 26.25 25.64 25.69 101,142 -0.46(-1.76%)
Jul 06, 2007 26.11 26.32 26.06 26.15 142,103 -0.03(-0.11%)
Jul 05, 2007 26.70 26.75 25.84 26.18 90,517 +0.03(+0.11%)
Jul 03, 2007 25.93 26.21 25.86 26.15 87,249 +0.21(+0.81%)
Jul 02, 2007 26.10 26.25 25.86 25.94 71,819 +0.07(+0.27%)
Jun 29, 2007 26.40 26.56 25.82 25.87 99,968 -0.39(-1.49%)
Jun 28, 2007 26.95 26.95 26.25 26.26 139,350 -0.63(-2.34%)
Jun 27, 2007 26.88 26.96 26.19 26.89 127,282 +0.67(+2.56%)
Jun 26, 2007 26.09 26.36 26.01 26.22 112,924 +0.32(+1.24%)
Jun 25, 2007 26.09 26.27 25.73 25.90 155,614 -0.30(-1.15%)
Jun 22, 2007 26.58 26.63 25.92 26.20 267,462 -0.49(-1.84%)
Jun 21, 2007 26.77 27.01 26.50 26.69 100,221 -0.27(-1.00%)
Jun 20, 2007 27.61 27.61 26.91 26.96 112,500 -0.52(-1.89%)
Jun 19, 2007 27.89 27.93 27.26 27.48 130,400 -0.59(-2.10%)
Jun 18, 2007 27.92 28.13 27.44 28.07 133,200 +0.17(+0.61%)
Jun 15, 2007 27.50 28.22 26.81 27.90 416,300 +1.33(+5.01%)
Jun 14, 2007 26.78 27.04 26.55 26.57 54,400 -0.14(-0.52%)
Jun 13, 2007 25.92 26.79 25.89 26.71 135,900 +0.95(+3.69%)
Jun 12, 2007 26.20 26.38 25.70 25.76 119,900 -0.64(-2.42%)
Jun 11, 2007 26.78 26.81 26.38 26.40 94,667 -0.51(-1.90%)
Jun 08, 2007 26.33 26.96 26.25 26.91 52,402 +0.48(+1.82%)
Jun 07, 2007 26.75 26.86 26.37 26.43 77,824 -0.50(-1.86%)
Jun 06, 2007 26.92 26.94 26.69 26.93 41,748 -0.20(-0.74%)
Jun 05, 2007 27.21 27.29 26.94 27.13 119,999 -0.27(-0.99%)
Jun 04, 2007 27.15 27.47 27.15 27.40 115,846 +0.10(+0.37%)
Jun 01, 2007 27.08 27.43 26.97 27.30 215,388 +0.41(+1.52%)
May 31, 2007 27.07 27.12 26.42 26.89 117,812 -0.03(-0.11%)
May 30, 2007 26.91 27.16 26.16 26.92 141,997 -0.26(-0.96%)
May 29, 2007 26.89 27.41 26.89 27.18 75,183 +0.34(+1.27%)
May 25, 2007 26.84 26.92 26.64 26.84 67,356 +0.15(+0.56%)
May 24, 2007 26.96 27.16 26.56 26.69 91,263 -0.34(-1.26%)
May 23, 2007 27.12 27.34 26.99 27.03 73,300 +0.01(+0.04%)
May 22, 2007 26.68 27.17 26.54 27.02 77,164 +0.27(+1.01%)
May 21, 2007 26.51 27.00 26.32 26.75 58,281 +0.15(+0.56%)
May 18, 2007 26.63 26.68 26.23 26.60 67,048 +0.09(+0.34%)
May 17, 2007 26.90 26.90 26.46 26.51 56,923 -0.41(-1.52%)
May 16, 2007 26.73 26.97 26.45 26.92 68,845 +0.33(+1.24%)
May 15, 2007 27.22 27.44 26.57 26.59 69,071 -0.54(-1.99%)
May 14, 2007 27.49 27.49 26.96 27.13 93,308 -0.38(-1.38%)
May 11, 2007 27.14 27.57 27.05 27.51 61,061 +0.63(+2.34%)
May 10, 2007 27.77 27.77 26.87 26.88 97,936 -0.88(-3.17%)
May 09, 2007 27.40 27.95 27.40 27.76 82,950 +0.21(+0.76%)
May 08, 2007 27.73 27.73 27.14 27.55 57,597 -0.29(-1.04%)
May 07, 2007 27.98 28.10 27.73 27.84 37,278 -0.17(-0.61%)
May 04, 2007 27.69 28.04 27.59 28.01 85,061 +0.24(+0.86%)
May 03, 2007 28.02 28.25 27.69 27.77 52,436 -0.20(-0.72%)
May 02, 2007 27.35 28.04 27.31 27.97 64,383 +0.58(+2.12%)
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.