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 30, 2009 22.22 22.45 21.85 21.95 209,349 -0.52(-2.31%)
Oct 29, 2009 22.61 22.95 22.19 22.47 44,896 +0.05(+0.22%)
Oct 28, 2009 22.91 23.06 22.25 22.42 111,671 -0.54(-2.35%)
Oct 27, 2009 23.04 23.36 22.77 22.96 40,167 +0.07(+0.31%)
Oct 26, 2009 22.85 23.40 22.68 22.89 85,869 +0.04(+0.18%)
Oct 23, 2009 22.95 23.23 22.62 22.85 66,725 -0.26(-1.13%)
Oct 22, 2009 22.17 23.18 22.03 23.11 39,933 +0.85(+3.82%)
Oct 21, 2009 22.45 23.28 22.06 22.26 83,326 -0.32(-1.42%)
Oct 20, 2009 22.45 22.90 22.36 22.58 38,069 -0.35(-1.53%)
Oct 19, 2009 22.90 23.03 22.37 22.93 35,921 +0.24(+1.06%)
Oct 16, 2009 22.67 22.85 22.29 22.69 38,632 -0.11(-0.48%)
Oct 15, 2009 22.56 22.89 22.44 22.80 36,209 +0.03(+0.13%)
Oct 14, 2009 22.39 22.81 22.26 22.77 58,173 +0.47(+2.11%)
Oct 13, 2009 22.14 22.44 21.93 22.30 82,924 +0.06(+0.27%)
Oct 12, 2009 22.13 22.32 21.99 22.24 43,597 +0.06(+0.27%)
Oct 09, 2009 21.75 22.22 21.70 22.18 31,449 +0.45(+2.07%)
Oct 08, 2009 21.55 22.45 21.34 21.73 71,678 +0.28(+1.31%)
Oct 07, 2009 21.28 21.63 21.04 21.45 14,812 +0.01(+0.05%)
Oct 06, 2009 21.19 21.72 21.14 21.44 25,345 +0.33(+1.56%)
Oct 05, 2009 21.22 21.40 20.86 21.11 34,411 +0.05(+0.24%)
Oct 02, 2009 21.09 21.35 20.85 21.06 50,254 -0.31(-1.45%)
Oct 01, 2009 20.79 21.64 20.79 21.37 58,826 -0.42(-1.93%)
Sep 30, 2009 21.31 21.89 21.31 21.79 68,017 -0.06(-0.27%)
Sep 29, 2009 21.85 21.93 21.72 21.85 20,619 -0.04(-0.18%)
Sep 28, 2009 21.49 21.98 21.49 21.89 39,414 +0.46(+2.15%)
Sep 25, 2009 21.40 21.68 21.28 21.43 41,952 +0.07(+0.33%)
Sep 24, 2009 21.54 21.75 21.26 21.36 50,851 -0.14(-0.65%)
Sep 23, 2009 21.41 21.79 21.18 21.50 55,251 +0.14(+0.66%)
Sep 22, 2009 20.88 21.41 20.75 21.36 51,362 +0.59(+2.84%)
Sep 21, 2009 20.78 21.05 20.70 20.77 45,445 -0.17(-0.81%)
Sep 18, 2009 20.76 21.00 20.60 20.94 108,137 +0.29(+1.40%)
Sep 17, 2009 20.46 20.77 20.45 20.65 34,869 +0.09(+0.44%)
Sep 16, 2009 20.04 20.57 19.86 20.56 27,127 +0.64(+3.21%)
Sep 15, 2009 19.78 20.32 19.50 19.92 43,028 +0.09(+0.45%)
Sep 14, 2009 19.62 20.11 19.42 19.83 32,702 +0.10(+0.51%)
Sep 11, 2009 20.04 20.14 19.53 19.73 34,796 -0.22(-1.10%)
Sep 10, 2009 20.10 20.56 19.57 19.95 43,810 -0.22(-1.09%)
Sep 09, 2009 19.77 20.53 19.34 20.17 24,326 +0.33(+1.66%)
Sep 08, 2009 20.00 20.00 19.62 19.84 32,108 -0.12(-0.60%)
Sep 04, 2009 19.89 20.00 19.46 19.96 31,535 +0.08(+0.40%)
Sep 03, 2009 19.92 20.13 19.48 19.88 27,312 +0.13(+0.66%)
Sep 02, 2009 20.23 20.68 19.67 19.75 35,636 -0.65(-3.19%)
Sep 01, 2009 20.72 21.29 20.30 20.40 49,603 -0.53(-2.53%)
Aug 31, 2009 21.05 21.40 20.69 20.93 86,033 -0.31(-1.46%)
Aug 28, 2009 21.71 21.75 21.12 21.24 34,536 -0.33(-1.53%)
Aug 27, 2009 21.51 21.76 21.08 21.57 34,287 -0.10(-0.46%)
Aug 26, 2009 21.42 21.73 21.18 21.67 33,021 +0.16(+0.74%)
Aug 25, 2009 21.76 21.76 21.31 21.51 34,244 -0.11(-0.51%)
Aug 24, 2009 22.14 22.20 21.26 21.62 44,206 -0.39(-1.77%)
Aug 21, 2009 21.52 22.11 21.42 22.01 106,083 +0.82(+3.87%)
Aug 20, 2009 20.99 21.39 20.81 21.19 37,795 +0.08(+0.38%)
Aug 19, 2009 20.64 21.24 20.51 21.11 44,864 +0.24(+1.15%)
Aug 18, 2009 20.97 21.30 20.63 20.87 30,696 +0.09(+0.43%)
Aug 17, 2009 20.82 21.04 20.40 20.78 40,021 -0.47(-2.21%)
Aug 14, 2009 22.00 22.09 20.79 21.25 46,958 -0.73(-3.32%)
Aug 13, 2009 22.32 22.34 21.40 21.98 43,639 -0.13(-0.59%)
Aug 12, 2009 21.82 22.47 21.62 22.11 50,846 +0.30(+1.38%)
Aug 11, 2009 22.32 22.36 21.11 21.81 38,803 -0.67(-2.98%)
Aug 10, 2009 22.43 22.87 22.01 22.48 43,285 -0.17(-0.75%)
Aug 07, 2009 22.28 22.93 21.84 22.65 70,115 +0.82(+3.76%)
Aug 06, 2009 22.10 22.23 21.45 21.83 57,079 -0.10(-0.46%)
Aug 05, 2009 22.20 22.45 21.62 21.93 45,535 -0.26(-1.17%)
Aug 04, 2009 21.60 22.54 21.18 22.19 53,802 +0.35(+1.60%)
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.