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 (%)
Dec 29, 2006 33.75 33.85 33.19 33.30 89,913 -0.31(-0.92%)
Dec 28, 2006 33.83 33.89 33.61 33.61 26,815 -0.32(-0.94%)
Dec 27, 2006 33.25 33.96 33.25 33.93 68,250 +0.59(+1.77%)
Dec 26, 2006 32.63 33.36 32.47 33.34 31,903 +0.60(+1.83%)
Dec 22, 2006 32.67 32.76 32.42 32.74 30,183 +0.14(+0.43%)
Dec 21, 2006 32.58 32.88 32.43 32.60 42,555 +0.10(+0.31%)
Dec 20, 2006 32.41 32.69 32.41 32.50 62,602 +0.04(+0.12%)
Dec 19, 2006 32.57 32.78 32.33 32.46 59,459 -0.20(-0.61%)
Dec 18, 2006 33.05 33.26 32.45 32.66 58,083 -0.38(-1.15%)
Dec 15, 2006 33.10 33.29 32.98 33.04 118,573 +0.00(+0.00%)
Dec 14, 2006 32.99 33.16 32.79 33.04 51,362 +0.15(+0.46%)
Dec 13, 2006 32.95 33.00 32.75 32.89 60,113 +0.01(+0.03%)
Dec 12, 2006 32.87 32.98 32.68 32.88 66,296 +0.09(+0.27%)
Dec 11, 2006 32.79 33.12 32.56 32.79 92,134 -0.10(-0.30%)
Dec 08, 2006 32.65 33.00 32.40 32.89 82,770 +0.22(+0.67%)
Dec 07, 2006 32.89 33.06 32.67 32.67 35,076 -0.29(-0.88%)
Dec 06, 2006 33.31 33.31 32.78 32.96 47,353 -0.30(-0.90%)
Dec 05, 2006 33.25 33.46 33.03 33.26 40,964 +0.04(+0.12%)
Dec 04, 2006 32.87 33.23 32.59 33.22 115,392 +0.47(+1.44%)
Dec 01, 2006 32.59 32.82 32.24 32.75 97,357 +0.09(+0.28%)
Nov 30, 2006 32.46 33.00 32.35 32.66 92,200 +0.09(+0.28%)
Nov 29, 2006 32.50 32.68 32.18 32.57 75,703 +0.13(+0.40%)
Nov 28, 2006 32.33 32.46 32.05 32.44 70,808 +0.09(+0.28%)
Nov 27, 2006 32.93 32.93 32.03 32.35 150,417 -0.46(-1.40%)
Nov 24, 2006 32.71 32.87 32.53 32.81 19,451 +0.29(+0.89%)
Nov 22, 2006 32.79 32.79 32.46 32.52 42,570 -0.06(-0.18%)
Nov 21, 2006 33.10 33.12 32.54 32.58 101,360 -0.47(-1.42%)
Nov 20, 2006 33.34 33.34 32.31 33.05 72,917 -0.20(-0.60%)
Nov 17, 2006 33.01 33.30 32.86 33.25 186,691 +0.24(+0.73%)
Nov 16, 2006 32.38 33.03 32.38 33.01 88,577 +0.40(+1.23%)
Nov 15, 2006 32.00 32.61 31.87 32.61 97,931 +0.64(+2.00%)
Nov 14, 2006 30.96 31.97 30.95 31.97 98,283 +0.85(+2.73%)
Nov 13, 2006 30.99 31.38 30.99 31.12 63,090 -0.02(-0.06%)
Nov 10, 2006 31.01 31.16 30.89 31.14 39,637 +0.07(+0.23%)
Nov 09, 2006 31.05 31.20 30.91 31.07 102,602 +0.00(+0.00%)
Nov 08, 2006 30.51 31.17 30.37 31.07 64,970 +0.27(+0.88%)
Nov 07, 2006 31.08 31.44 30.75 30.80 99,921 +0.01(+0.03%)
Nov 06, 2006 30.35 31.00 30.35 30.79 178,693 +0.48(+1.58%)
Nov 03, 2006 29.31 30.31 29.09 30.31 190,662 +1.16(+3.98%)
Nov 02, 2006 29.03 29.53 29.03 29.15 61,184 -0.10(-0.34%)
Nov 01, 2006 29.98 29.98 29.20 29.25 137,581 -0.66(-2.21%)
Oct 31, 2006 29.61 30.00 29.52 29.91 58,111 -0.05(-0.17%)
Oct 30, 2006 29.28 29.96 29.28 29.96 35,441 +0.31(+1.05%)
Oct 27, 2006 29.82 30.03 29.57 29.65 50,688 -0.33(-1.10%)
Oct 26, 2006 29.86 30.03 29.54 29.98 85,235 +0.20(+0.67%)
Oct 25, 2006 29.72 29.78 29.44 29.78 104,396 +0.15(+0.51%)
Oct 24, 2006 29.77 29.77 29.29 29.63 89,242 -0.11(-0.37%)
Oct 23, 2006 29.74 30.11 29.48 29.74 71,652 -0.49(-1.62%)
Oct 20, 2006 30.60 30.60 30.10 30.23 75,139 -0.19(-0.62%)
Oct 19, 2006 30.33 30.59 30.06 30.42 70,825 +0.17(+0.56%)
Oct 18, 2006 30.29 30.55 30.06 30.25 89,191 +0.04(+0.13%)
Oct 17, 2006 30.03 30.28 29.86 30.21 39,400 -0.09(-0.30%)
Oct 16, 2006 29.93 30.44 29.93 30.30 48,569 +0.30(+1.00%)
Oct 13, 2006 29.79 30.15 29.79 30.00 69,031 +0.15(+0.50%)
Oct 12, 2006 29.80 29.99 29.48 29.85 65,462 +0.21(+0.71%)
Oct 11, 2006 29.86 30.07 29.40 29.64 64,037 -0.38(-1.27%)
Oct 10, 2006 30.20 30.20 29.75 30.02 28,208 -0.07(-0.23%)
Oct 09, 2006 29.93 30.24 29.74 30.09 84,023 +0.05(+0.17%)
Oct 06, 2006 30.04 30.14 29.82 30.04 48,900 -0.17(-0.56%)
Oct 05, 2006 29.90 30.23 29.75 30.21 80,037 +0.41(+1.38%)
Oct 04, 2006 29.20 29.94 29.20 29.80 50,042 +0.52(+1.78%)
Oct 03, 2006 29.05 29.51 29.02 29.28 41,510 +0.16(+0.55%)
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.