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, 2014 30.15 30.15 29.62 29.78 131,106 +0.23(+0.78%)
Oct 30, 2014 29.20 29.62 29.17 29.55 97,299 +0.08(+0.27%)
Oct 29, 2014 29.13 29.60 28.79 29.47 98,701 +0.29(+0.99%)
Oct 28, 2014 28.27 29.20 28.27 29.18 125,350 +0.99(+3.51%)
Oct 27, 2014 27.93 28.25 27.97 28.19 48,706 +0.22(+0.79%)
Oct 24, 2014 27.92 28.16 27.92 27.97 47,466 +0.12(+0.43%)
Oct 23, 2014 27.36 28.25 27.16 27.85 127,624 +0.93(+3.45%)
Oct 22, 2014 27.22 27.51 26.77 26.92 66,241 -0.16(-0.59%)
Oct 21, 2014 26.75 27.25 26.55 27.08 55,372 +0.36(+1.35%)
Oct 20, 2014 26.29 26.77 26.29 26.72 56,227 +0.26(+0.98%)
Oct 17, 2014 27.33 27.33 26.45 26.46 104,929 -0.44(-1.64%)
Oct 16, 2014 26.10 26.99 26.10 26.90 71,669 +0.46(+1.74%)
Oct 15, 2014 26.61 26.69 25.99 26.44 142,259 -0.48(-1.78%)
Oct 14, 2014 26.93 27.30 26.74 26.92 121,306 +0.17(+0.64%)
Oct 13, 2014 26.30 26.95 26.30 26.75 117,528 +0.38(+1.44%)
Oct 10, 2014 26.16 26.77 26.16 26.37 121,927 +0.05(+0.19%)
Oct 09, 2014 26.70 26.70 26.30 26.32 102,843 -0.48(-1.79%)
Oct 08, 2014 26.23 26.84 26.17 26.80 154,947 +0.47(+1.79%)
Oct 07, 2014 26.61 26.82 26.24 26.33 49,884 -0.51(-1.90%)
Oct 06, 2014 26.91 27.10 26.54 26.84 83,629 -0.07(-0.26%)
Oct 03, 2014 27.29 27.35 26.88 26.91 66,978 -0.07(-0.26%)
Oct 02, 2014 26.67 27.19 26.65 26.98 92,125 +0.36(+1.35%)
Oct 01, 2014 26.89 27.14 26.54 26.62 95,034 -0.27(-1.00%)
Sep 30, 2014 27.11 27.30 26.87 26.89 111,916 -0.20(-0.74%)
Sep 29, 2014 26.88 27.43 26.88 27.09 75,900 -0.12(-0.44%)
Sep 26, 2014 27.11 27.46 26.95 27.21 61,077 +0.11(+0.41%)
Sep 25, 2014 27.10 27.22 26.77 27.10 96,826 -0.07(-0.26%)
Sep 24, 2014 27.02 27.17 26.85 27.17 54,932 +0.28(+1.04%)
Sep 23, 2014 27.25 27.34 26.89 26.89 75,001 -0.42(-1.54%)
Sep 22, 2014 27.79 28.00 27.26 27.31 85,822 -0.58(-2.08%)
Sep 19, 2014 28.12 28.40 27.68 27.89 152,676 -0.20(-0.71%)
Sep 18, 2014 27.86 28.23 27.86 28.09 97,445 +0.26(+0.93%)
Sep 17, 2014 27.89 28.18 27.61 27.83 45,575 -0.06(-0.22%)
Sep 16, 2014 27.95 28.19 27.68 27.89 71,374 -0.08(-0.29%)
Sep 15, 2014 28.25 28.25 27.91 27.97 59,610 -0.37(-1.31%)
Sep 12, 2014 28.69 28.79 28.19 28.34 60,110 -0.28(-0.98%)
Sep 11, 2014 28.26 28.68 28.26 28.62 39,456 +0.19(+0.67%)
Sep 10, 2014 28.15 28.49 27.99 28.43 57,812 +0.37(+1.32%)
Sep 09, 2014 28.48 28.56 28.03 28.06 46,200 -0.55(-1.92%)
Sep 08, 2014 28.43 28.66 28.22 28.61 32,853 +0.08(+0.28%)
Sep 05, 2014 28.31 28.58 28.31 28.53 37,950 +0.07(+0.25%)
Sep 04, 2014 28.57 28.93 28.57 28.46 121,837 -0.14(-0.49%)
Sep 03, 2014 28.52 28.92 28.36 28.60 115,244 -0.06(-0.21%)
Sep 02, 2014 28.57 28.79 28.37 28.66 81,035 +0.29(+1.02%)
Aug 29, 2014 28.15 28.37 28.37 28.37 64,000 +0.24(+0.85%)
Aug 28, 2014 28.34 28.34 28.09 28.13 47,343 -0.33(-1.16%)
Aug 27, 2014 28.75 28.75 28.38 28.46 97,456 -0.31(-1.08%)
Aug 26, 2014 28.76 28.88 28.30 28.77 62,789 +0.03(+0.10%)
Aug 25, 2014 28.84 28.98 28.54 28.74 33,967 +0.02(+0.07%)
Aug 22, 2014 28.70 28.82 28.36 28.72 58,966 +0.01(+0.03%)
Aug 21, 2014 28.15 28.89 27.95 28.71 85,971 +0.43(+1.52%)
Aug 20, 2014 28.43 28.46 28.31 28.28 46,822 -0.17(-0.60%)
Aug 19, 2014 28.27 28.50 27.93 28.45 101,348 +0.31(+1.10%)
Aug 18, 2014 27.96 28.17 27.77 28.14 82,139 +0.40(+1.44%)
Aug 15, 2014 28.25 28.25 27.38 27.74 93,117 -0.28(-0.98%)
Aug 14, 2014 27.81 27.90 27.78 28.02 45,636 +0.14(+0.48%)
Aug 13, 2014 27.71 28.01 27.64 27.88 59,177 +0.24(+0.87%)
Aug 12, 2014 27.75 28.09 27.46 27.64 109,092 -0.20(-0.72%)
Aug 11, 2014 27.78 28.10 27.49 27.84 40,536 +0.18(+0.65%)
Aug 08, 2014 27.38 27.65 27.38 27.66 70,048 +0.26(+0.95%)
Aug 07, 2014 27.71 27.71 27.26 27.40 56,726 -0.31(-1.12%)
Aug 06, 2014 27.43 27.98 27.43 27.71 61,951 +0.15(+0.54%)
Aug 05, 2014 27.50 27.80 27.43 27.56 91,091 +0.01(+0.04%)
Aug 04, 2014 27.72 27.78 27.22 27.55 113,525 +0.00(+0.00%)
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.