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 (%)
Jul 31, 2013 29.97 30.37 29.80 29.86 0 -0.24(-0.80%)
Jul 30, 2013 30.34 30.46 29.97 30.10 0 -0.06(-0.20%)
Jul 29, 2013 30.58 30.67 29.96 30.16 0 -0.51(-1.66%)
Jul 26, 2013 30.69 30.99 30.50 30.67 0 -0.36(-1.16%)
Jul 25, 2013 30.94 31.53 30.86 31.03 0 +0.12(+0.39%)
Jul 24, 2013 30.93 31.19 30.78 30.91 0 +0.21(+0.68%)
Jul 23, 2013 30.76 30.93 30.00 30.70 0 +0.15(+0.49%)
Jul 22, 2013 29.75 30.57 29.56 30.55 0 +0.65(+2.17%)
Jul 19, 2013 29.53 30.00 28.76 29.90 0 +0.24(+0.81%)
Jul 18, 2013 29.13 29.77 29.13 29.66 0 +0.54(+1.85%)
Jul 17, 2013 28.86 29.39 28.79 29.12 18,511 +0.65(+2.28%)
Jul 16, 2013 28.83 28.83 28.07 28.47 0 -0.27(-0.94%)
Jul 15, 2013 28.36 29.25 28.30 28.74 0 +0.48(+1.70%)
Jul 12, 2013 28.16 28.31 27.92 28.26 0 +0.11(+0.39%)
Jul 11, 2013 28.54 28.54 27.91 28.15 0 -0.12(-0.42%)
Jul 10, 2013 28.35 28.50 27.97 28.27 0 -0.03(-0.11%)
Jul 09, 2013 28.49 28.49 28.17 28.30 0 -0.11(-0.39%)
Jul 08, 2013 28.60 28.84 28.35 28.41 0 -0.18(-0.63%)
Jul 05, 2013 27.96 28.64 27.83 28.59 0 +1.22(+4.46%)
Jul 03, 2013 27.06 27.64 27.00 27.37 0 +0.33(+1.22%)
Jul 02, 2013 26.71 27.15 26.71 27.04 0 +0.42(+1.58%)
Jul 01, 2013 26.28 26.75 26.20 26.62 0 +0.63(+2.42%)
Jun 28, 2013 26.06 26.33 25.91 25.99 160,733 -0.25(-0.95%)
Jun 27, 2013 26.00 26.35 26.00 26.24 0 +0.28(+1.08%)
Jun 26, 2013 26.46 26.46 25.91 25.96 0 -0.23(-0.88%)
Jun 25, 2013 26.31 26.31 25.99 26.19 0 +0.23(+0.89%)
Jun 24, 2013 25.86 26.23 25.71 25.96 0 -0.16(-0.61%)
Jun 21, 2013 25.56 26.45 25.19 26.12 138,691 +0.69(+2.71%)
Jun 20, 2013 25.55 25.98 25.10 25.43 0 -0.47(-1.81%)
Jun 19, 2013 26.30 26.30 25.88 25.90 0 -0.32(-1.22%)
Jun 18, 2013 25.64 26.33 25.22 26.22 0 +0.69(+2.70%)
Jun 17, 2013 25.80 25.93 25.11 25.53 0 +0.06(+0.24%)
Jun 14, 2013 26.20 26.20 25.47 25.47 0 -0.75(-2.86%)
Jun 13, 2013 25.55 26.25 25.52 26.22 22,331 +0.61(+2.38%)
Jun 12, 2013 26.19 26.19 25.48 25.61 15,415 -0.39(-1.50%)
Jun 11, 2013 25.96 26.53 25.84 26.00 20,346 -0.36(-1.37%)
Jun 10, 2013 25.79 26.40 25.77 26.36 0 +0.42(+1.62%)
Jun 07, 2013 25.92 26.24 25.68 25.94 0 +0.35(+1.37%)
Jun 06, 2013 25.85 26.34 25.54 25.59 52,895 -0.33(-1.27%)
Jun 05, 2013 26.06 26.40 25.75 25.92 0 -0.40(-1.52%)
Jun 04, 2013 26.53 26.55 26.00 26.32 0 -0.25(-0.94%)
Jun 03, 2013 26.10 26.77 25.85 26.57 107,063 +0.48(+1.84%)
May 31, 2013 26.16 26.32 25.91 26.09 65,020 -0.32(-1.21%)
May 30, 2013 26.22 26.61 25.44 26.41 17,027 +0.23(+0.88%)
May 29, 2013 26.20 26.48 26.06 26.18 15,542 -0.28(-1.06%)
May 28, 2013 26.60 26.82 26.17 26.46 27,986 +0.32(+1.22%)
May 24, 2013 25.54 26.15 25.01 26.14 0 +0.51(+1.99%)
May 23, 2013 25.81 25.97 25.52 25.63 0 -0.35(-1.35%)
May 22, 2013 26.42 26.65 25.77 25.98 0 -0.48(-1.81%)
May 21, 2013 26.31 26.77 26.02 26.46 0 +0.08(+0.30%)
May 20, 2013 25.87 26.39 25.78 26.38 0 +0.38(+1.46%)
May 17, 2013 26.34 26.34 25.75 26.00 0 -0.17(-0.65%)
May 16, 2013 25.78 26.25 25.63 26.17 27,010 +0.23(+0.89%)
May 15, 2013 25.53 25.95 25.37 25.94 0 +0.47(+1.85%)
May 13, 2013 25.50 25.50 25.13 25.47 0 -0.01(-0.04%)
May 10, 2013 25.55 25.55 25.30 25.48 0 +0.05(+0.20%)
May 09, 2013 25.63 25.71 25.40 25.43 0 -0.16(-0.63%)
May 08, 2013 25.30 25.75 25.11 25.59 0 +0.08(+0.31%)
May 07, 2013 24.96 25.57 24.81 25.51 0 +0.52(+2.08%)
May 06, 2013 24.54 25.00 24.54 24.99 0 +0.38(+1.54%)
May 03, 2013 24.52 24.70 24.13 24.61 0 +0.48(+1.99%)
May 02, 2013 24.05 24.33 23.94 24.13 0 +0.27(+1.13%)
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.