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 29, 2011 18.91 19.16 18.83 18.97 70,890 -0.09(-0.47%)
Jul 28, 2011 18.84 19.12 18.74 19.06 51,123 +0.14(+0.74%)
Jul 27, 2011 19.09 19.20 18.82 18.92 124,042 -0.21(-1.10%)
Jul 26, 2011 19.21 19.35 19.11 19.13 66,826 -0.12(-0.62%)
Jul 25, 2011 19.12 19.27 18.99 19.25 79,010 +0.15(+0.79%)
Jul 22, 2011 19.05 19.16 18.88 19.10 98,681 -0.01(-0.05%)
Jul 21, 2011 18.87 19.18 18.67 19.11 55,635 +0.33(+1.76%)
Jul 20, 2011 18.89 18.89 18.04 18.78 45,394 -0.05(-0.27%)
Jul 19, 2011 18.50 18.86 18.35 18.83 74,132 +0.42(+2.28%)
Jul 18, 2011 18.66 18.85 18.29 18.41 27,591 -0.34(-1.81%)
Jul 15, 2011 18.84 19.01 18.63 18.75 73,216 -0.07(-0.37%)
Jul 14, 2011 19.15 19.15 18.71 18.82 62,977 -0.29(-1.52%)
Jul 13, 2011 19.11 19.20 18.87 19.11 61,437 +0.25(+1.33%)
Jul 12, 2011 18.76 19.15 18.76 18.86 36,729 +0.09(+0.48%)
Jul 11, 2011 18.84 18.98 18.70 18.77 40,289 -0.30(-1.57%)
Jul 08, 2011 18.99 19.14 18.97 19.07 34,372 -0.20(-1.04%)
Jul 07, 2011 19.10 19.43 18.96 19.27 57,929 +0.26(+1.37%)
Jul 06, 2011 18.75 19.01 18.66 19.01 53,936 +0.19(+1.01%)
Jul 05, 2011 18.91 18.91 18.65 18.82 45,065 -0.15(-0.79%)
Jul 01, 2011 18.80 19.01 18.80 18.97 81,182 +0.21(+1.12%)
Jun 30, 2011 18.71 18.90 18.60 18.76 69,164 +0.10(+0.54%)
Jun 29, 2011 18.75 18.75 18.41 18.66 45,273 +0.00(+0.00%)
Jun 28, 2011 18.65 18.77 18.45 18.66 73,748 +0.02(+0.11%)
Jun 27, 2011 18.44 18.65 18.28 18.64 52,566 +0.37(+2.03%)
Jun 24, 2011 18.45 18.50 18.04 18.27 329,233 -0.12(-0.65%)
Jun 23, 2011 18.23 18.48 18.08 18.39 46,068 +0.00(+0.00%)
Jun 22, 2011 18.84 18.91 18.38 18.39 47,102 -0.54(-2.85%)
Jun 21, 2011 18.67 19.01 18.67 18.93 62,773 +0.08(+0.42%)
Jun 20, 2011 18.86 18.97 18.56 18.85 54,673 +0.23(+1.24%)
Jun 17, 2011 18.67 19.00 18.40 18.62 134,183 +0.07(+0.38%)
Jun 16, 2011 18.09 18.61 18.09 18.55 58,717 +0.45(+2.49%)
Jun 15, 2011 18.36 18.44 18.03 18.10 58,007 -0.45(-2.43%)
Jun 14, 2011 18.40 18.62 18.36 18.55 56,630 +0.28(+1.53%)
Jun 13, 2011 18.24 18.43 18.10 18.27 55,037 +0.14(+0.77%)
Jun 10, 2011 18.15 18.34 17.85 18.13 76,188 -0.15(-0.82%)
Jun 09, 2011 18.39 18.42 18.14 18.28 78,760 +0.02(+0.11%)
Jun 08, 2011 18.22 18.51 18.22 18.26 77,555 -0.04(-0.22%)
Jun 07, 2011 18.46 18.55 18.26 18.30 47,962 +0.05(+0.27%)
Jun 06, 2011 18.39 18.67 18.07 18.25 72,524 -0.06(-0.33%)
Jun 03, 2011 18.50 18.59 18.29 18.31 51,451 -0.73(-3.83%)
May 24, 2011 19.42 19.42 19.02 19.04 78,802 -0.33(-1.70%)
May 23, 2011 19.53 19.72 19.36 19.37 60,649 -0.28(-1.42%)
May 20, 2011 19.84 20.04 19.65 19.65 56,548 -0.34(-1.70%)
May 19, 2011 20.10 20.21 19.68 19.99 64,897 +0.00(+0.00%)
May 18, 2011 19.79 19.99 19.69 19.99 61,000 +0.24(+1.22%)
May 17, 2011 19.43 19.87 19.38 19.75 63,327 +0.32(+1.65%)
May 16, 2011 19.61 19.74 19.43 19.43 44,099 -0.24(-1.22%)
May 13, 2011 20.17 20.17 19.63 19.67 42,236 -0.48(-2.38%)
May 12, 2011 19.76 20.23 19.60 20.15 164,326 +0.33(+1.66%)
May 11, 2011 20.51 20.51 19.81 19.82 226,248 -0.13(-0.65%)
May 10, 2011 19.60 20.00 19.42 19.95 149,410 +0.37(+1.89%)
May 09, 2011 19.50 19.60 19.30 19.58 31,694 +0.11(+0.56%)
May 06, 2011 19.87 19.87 19.44 19.47 36,011 -0.12(-0.61%)
May 05, 2011 19.63 19.98 19.51 19.59 55,798 -0.11(-0.56%)
May 04, 2011 20.02 20.02 19.69 19.70 44,938 -0.21(-1.05%)
May 03, 2011 19.75 20.04 19.75 19.91 52,269 +0.14(+0.71%)
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.