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 (%)
May 30, 2014 28.99 29.08 28.68 28.74 36,406 -0.15(-0.52%)
May 29, 2014 28.96 29.27 28.61 28.89 56,756 -0.05(-0.17%)
May 28, 2014 29.26 29.26 28.41 28.94 46,832 -0.25(-0.86%)
May 27, 2014 28.80 29.25 28.80 29.19 53,344 +0.66(+2.31%)
May 23, 2014 28.22 28.53 28.53 28.53 42,400 +0.35(+1.24%)
May 22, 2014 28.03 28.27 27.99 28.18 12,359 +0.17(+0.61%)
May 21, 2014 28.10 28.42 27.58 28.01 61,223 +0.06(+0.21%)
May 20, 2014 28.23 28.23 27.66 27.95 113,843 -0.46(-1.62%)
May 19, 2014 27.82 28.42 27.68 28.41 28,826 +0.56(+2.01%)
May 16, 2014 27.35 27.99 27.20 27.85 76,879 +0.44(+1.61%)
May 15, 2014 27.52 27.65 26.99 27.41 85,189 -0.20(-0.72%)
May 14, 2014 28.36 28.36 27.52 27.61 83,675 -0.81(-2.85%)
May 13, 2014 29.21 29.21 28.41 28.42 58,930 -0.79(-2.70%)
May 12, 2014 28.65 29.35 28.48 29.21 64,591 +0.64(+2.24%)
May 09, 2014 27.79 28.66 27.79 28.57 50,118 +0.54(+1.93%)
May 08, 2014 28.50 28.76 27.95 28.03 82,540 -0.37(-1.30%)
May 07, 2014 28.01 28.69 27.73 28.40 58,809 +0.40(+1.43%)
May 06, 2014 28.31 29.38 27.97 28.00 69,930 -0.45(-1.58%)
May 05, 2014 28.42 29.26 28.09 28.45 83,804 -0.26(-0.91%)
May 02, 2014 28.53 29.06 28.53 28.71 87,446 +0.32(+1.13%)
May 01, 2014 27.91 28.41 27.66 28.39 208,329 +0.32(+1.14%)
Apr 30, 2014 28.02 28.34 27.64 28.07 145,345 -0.09(-0.32%)
Apr 29, 2014 28.55 28.91 28.04 28.16 70,343 -0.39(-1.37%)
Apr 28, 2014 29.04 29.48 28.34 28.55 63,678 -0.34(-1.18%)
Apr 25, 2014 29.15 29.59 28.77 28.89 74,520 -0.47(-1.60%)
Apr 24, 2014 30.03 30.03 29.28 29.36 41,678 -0.58(-1.94%)
Apr 23, 2014 30.14 30.32 29.93 29.94 32,969 -0.17(-0.56%)
Apr 22, 2014 29.92 30.42 29.52 30.11 65,741 -0.07(-0.23%)
Apr 21, 2014 30.36 30.67 29.33 30.18 69,050 -0.72(-2.33%)
Apr 17, 2014 30.45 30.90 30.90 30.90 45,100 +0.38(+1.25%)
Apr 16, 2014 30.71 32.08 30.21 30.52 67,452 +0.14(+0.46%)
Apr 15, 2014 30.38 30.57 29.72 30.38 58,170 +0.02(+0.07%)
Apr 14, 2014 30.59 31.05 29.87 30.36 92,656 +0.17(+0.56%)
Apr 11, 2014 30.27 30.74 30.09 30.19 57,704 -0.43(-1.40%)
Apr 10, 2014 31.65 31.65 30.50 30.62 65,265 -1.06(-3.35%)
Apr 09, 2014 31.99 32.03 31.42 31.68 41,937 -0.19(-0.60%)
Apr 08, 2014 31.81 32.30 31.67 31.87 61,922 +0.00(+0.00%)
Apr 07, 2014 31.82 32.04 31.30 31.87 63,349 -0.07(-0.22%)
Apr 04, 2014 32.80 33.08 31.85 31.94 71,725 -0.79(-2.41%)
Apr 03, 2014 33.05 33.22 32.57 32.73 76,570 -0.42(-1.27%)
Apr 02, 2014 33.20 33.28 32.93 33.15 31,553 +0.00(+0.00%)
Apr 01, 2014 32.52 33.25 31.93 33.15 55,658 +0.70(+2.16%)
Mar 31, 2014 31.98 32.59 31.98 32.45 87,389 +0.68(+2.14%)
Mar 28, 2014 31.81 32.55 31.54 31.77 37,970 -0.10(-0.31%)
Mar 27, 2014 32.38 32.41 31.69 31.87 52,294 -0.41(-1.27%)
Mar 26, 2014 33.23 33.23 32.27 32.28 68,737 -0.68(-2.06%)
Mar 25, 2014 32.91 33.26 32.16 32.96 51,710 +0.23(+0.70%)
Mar 24, 2014 32.92 33.00 32.26 32.73 56,036 -0.04(-0.12%)
Mar 21, 2014 32.74 33.20 32.25 32.77 138,052 +0.21(+0.64%)
Mar 20, 2014 32.17 32.62 32.08 32.56 63,291 +0.42(+1.31%)
Mar 19, 2014 32.30 32.35 31.94 32.14 49,955 -0.19(-0.59%)
Mar 18, 2014 32.03 32.33 31.73 32.33 71,024 +0.28(+0.87%)
Mar 17, 2014 31.96 32.25 31.81 32.05 62,337 +0.18(+0.56%)
Mar 14, 2014 31.43 31.99 31.40 31.87 75,203 +0.27(+0.85%)
Mar 13, 2014 31.59 31.96 31.31 31.60 50,763 +0.11(+0.35%)
Mar 12, 2014 30.71 31.49 30.69 31.49 140,378 +0.69(+2.24%)
Mar 11, 2014 31.07 31.72 29.82 30.80 108,081 -0.15(-0.48%)
Mar 10, 2014 30.78 31.05 30.52 30.95 42,678 +0.10(+0.32%)
Mar 07, 2014 30.86 31.12 30.59 30.85 32,037 +0.25(+0.82%)
Mar 06, 2014 30.10 30.88 30.10 30.60 98,360 +0.48(+1.59%)
Mar 05, 2014 30.19 30.27 29.66 30.12 40,503 -0.25(-0.82%)
Mar 04, 2014 29.83 30.92 29.83 30.37 153,614 +0.89(+3.02%)
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.