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 (%)
Feb 27, 2009 19.59 19.86 19.06 19.12 79,275 -0.86(-4.30%)
Feb 26, 2009 19.87 20.76 19.62 19.98 80,737 +0.25(+1.27%)
Feb 25, 2009 19.83 20.32 18.75 19.73 106,335 -0.18(-0.90%)
Feb 24, 2009 19.14 19.91 18.76 19.91 99,368 +1.02(+5.40%)
Feb 23, 2009 19.74 19.97 18.85 18.89 92,309 -0.72(-3.67%)
Feb 20, 2009 19.51 20.01 18.28 19.61 138,010 -0.31(-1.56%)
Feb 19, 2009 21.16 21.16 19.89 19.92 71,118 -1.01(-4.83%)
Feb 18, 2009 21.50 21.65 20.56 20.93 85,174 -0.54(-2.52%)
Feb 17, 2009 21.89 22.19 21.37 21.47 60,069 -0.89(-3.98%)
Feb 13, 2009 23.08 23.57 22.17 22.36 58,807 -0.77(-3.33%)
Feb 12, 2009 22.12 23.33 21.95 23.13 65,652 +0.15(+0.65%)
Feb 11, 2009 23.00 23.30 22.57 22.98 60,856 +0.15(+0.66%)
Feb 10, 2009 24.09 24.34 22.77 22.83 81,155 -1.51(-6.20%)
Feb 09, 2009 24.73 24.94 23.68 24.34 125,226 -0.43(-1.74%)
Feb 06, 2009 23.44 24.81 23.44 24.77 73,060 +1.23(+5.23%)
Feb 05, 2009 23.01 24.46 22.56 23.54 74,595 +0.34(+1.47%)
Feb 04, 2009 23.47 23.95 22.71 23.20 73,448 -0.27(-1.15%)
Feb 03, 2009 23.75 23.75 22.77 23.47 100,325 -0.13(-0.55%)
Feb 02, 2009 22.50 23.63 22.28 23.60 82,927 +0.80(+3.51%)
Jan 30, 2009 24.08 24.34 22.67 22.80 151,800 -0.90(-3.80%)
Jan 29, 2009 24.03 24.80 23.60 23.70 111,842 -1.45(-5.77%)
Jan 28, 2009 23.75 25.68 23.75 25.15 91,447 +1.77(+7.57%)
Jan 27, 2009 23.02 23.78 22.66 23.38 99,845 +0.38(+1.65%)
Jan 26, 2009 20.00 23.75 20.00 23.00 72,278 +0.56(+2.50%)
Jan 23, 2009 21.80 22.87 21.73 22.44 43,139 +0.14(+0.63%)
Jan 22, 2009 23.13 23.21 21.85 22.30 50,012 -1.32(-5.59%)
Jan 21, 2009 22.36 23.69 21.78 23.62 79,833 +1.54(+6.97%)
Jan 20, 2009 24.20 24.30 22.04 22.08 80,807 -2.57(-10.43%)
Jan 16, 2009 24.88 25.05 23.44 24.65 60,766 -0.04(-0.16%)
Jan 15, 2009 24.67 25.16 23.49 24.69 62,016 +0.08(+0.33%)
Jan 14, 2009 25.05 26.21 24.38 24.61 58,699 -1.12(-4.35%)
Jan 13, 2009 24.64 25.73 24.45 25.73 71,082 +0.93(+3.75%)
Jan 12, 2009 25.60 25.73 24.71 24.80 59,108 -0.61(-2.40%)
Jan 09, 2009 27.48 27.98 25.37 25.41 107,794 -2.15(-7.80%)
Jan 08, 2009 27.59 28.00 26.77 27.56 79,026 +0.04(+0.15%)
Jan 07, 2009 27.71 28.10 27.25 27.52 80,073 -0.64(-2.27%)
Jan 06, 2009 28.05 28.59 27.76 28.16 166,205 +0.38(+1.37%)
Jan 05, 2009 28.10 28.17 27.16 27.78 101,553 -0.38(-1.35%)
Jan 02, 2009 27.95 28.48 27.52 28.16 90,390 +0.28(+1.00%)
Dec 31, 2008 26.85 28.06 26.65 27.88 0 +1.15(+4.30%)
Dec 30, 2008 25.28 26.73 24.29 26.73 187,390 +1.80(+7.22%)
Dec 29, 2008 24.44 25.00 24.44 24.93 219,568 +0.68(+2.80%)
Dec 26, 2008 24.18 24.41 23.97 24.25 56,931 +0.36(+1.51%)
Dec 24, 2008 23.46 24.03 23.24 23.89 19,860 +0.14(+0.59%)
Dec 23, 2008 24.02 24.50 23.19 23.75 56,095 -0.08(-0.34%)
Dec 22, 2008 23.99 24.44 22.95 23.83 81,713 +0.03(+0.13%)
Dec 19, 2008 24.08 24.69 23.09 23.80 250,431 +0.63(+2.72%)
Dec 18, 2008 23.45 24.04 22.83 23.17 63,813 -0.23(-0.98%)
Dec 17, 2008 23.37 24.13 23.28 23.40 71,373 -0.40(-1.68%)
Dec 16, 2008 22.42 23.84 21.73 23.80 101,504 +1.93(+8.82%)
Dec 15, 2008 22.60 22.90 21.31 21.87 52,372 -0.65(-2.89%)
Dec 12, 2008 20.82 22.80 20.60 22.52 68,041 +1.04(+4.84%)
Dec 11, 2008 22.75 23.67 21.21 21.48 73,784 -1.63(-7.05%)
Dec 10, 2008 22.91 23.51 22.35 23.11 65,994 +0.48(+2.12%)
Dec 09, 2008 23.40 23.97 22.30 22.63 99,774 -1.12(-4.72%)
Dec 08, 2008 24.14 24.14 23.01 23.75 99,777 +0.36(+1.54%)
Dec 05, 2008 21.54 23.40 21.04 23.39 102,277 +1.37(+6.22%)
Dec 04, 2008 21.79 22.94 21.14 22.02 124,380 -0.15(-0.68%)
Dec 03, 2008 21.25 22.60 20.17 22.17 182,756 +0.72(+3.36%)
Dec 02, 2008 20.97 21.45 19.87 21.45 498,693 +1.06(+5.20%)
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.