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 (%)
Sep 30, 2011 15.25 15.66 15.25 15.31 71,106 -0.21(-1.35%)
Sep 29, 2011 15.24 15.57 15.01 15.52 43,008 +0.69(+4.65%)
Sep 28, 2011 15.84 15.87 14.81 14.83 68,767 -0.98(-6.20%)
Sep 27, 2011 15.92 16.23 15.56 15.81 81,641 +0.23(+1.48%)
Sep 26, 2011 15.18 15.64 14.79 15.58 41,750 +0.52(+3.45%)
Sep 23, 2011 14.83 15.28 14.77 15.06 62,986 +0.26(+1.76%)
Sep 22, 2011 14.80 15.42 14.56 14.80 146,993 +0.00(+0.00%)
Sep 21, 2011 15.62 15.67 14.77 14.80 66,228 -0.87(-5.55%)
Sep 20, 2011 16.26 16.55 15.66 15.67 59,980 -0.51(-3.15%)
Sep 19, 2011 16.43 16.43 15.97 16.18 59,412 -0.56(-3.35%)
Sep 16, 2011 16.50 16.87 16.40 16.74 122,132 +0.32(+1.95%)
Sep 15, 2011 16.51 16.53 16.16 16.42 34,095 +0.10(+0.61%)
Sep 14, 2011 16.16 16.55 15.76 16.32 70,914 +0.34(+2.13%)
Sep 13, 2011 15.91 16.13 15.69 15.98 44,662 +0.18(+1.14%)
Sep 12, 2011 15.16 15.83 15.16 15.80 48,795 +0.40(+2.60%)
Sep 09, 2011 15.81 15.93 15.35 15.40 93,729 -0.57(-3.57%)
Sep 08, 2011 16.37 16.47 15.86 15.97 56,139 -0.59(-3.56%)
Sep 07, 2011 16.03 16.62 16.03 16.56 66,078 +0.83(+5.28%)
Sep 06, 2011 15.36 15.81 15.35 15.73 72,121 -0.05(-0.32%)
Sep 02, 2011 16.19 16.51 15.76 15.78 190,322 -0.81(-4.88%)
Sep 01, 2011 17.25 17.47 16.50 16.59 77,912 -0.70(-4.05%)
Aug 31, 2011 17.29 17.38 17.01 17.29 75,139 -0.11(-0.63%)
Aug 30, 2011 17.41 17.51 17.02 17.40 49,892 -0.12(-0.68%)
Aug 29, 2011 16.90 17.61 16.90 17.52 62,820 +0.81(+4.85%)
Aug 26, 2011 16.47 16.80 16.06 16.71 71,867 +0.13(+0.78%)
Aug 25, 2011 17.61 17.61 16.54 16.58 84,595 -0.79(-4.55%)
Aug 24, 2011 17.01 17.47 16.67 17.37 41,100 +0.39(+2.30%)
Aug 23, 2011 16.17 17.18 16.14 16.98 91,776 +0.84(+5.20%)
Aug 22, 2011 16.66 16.66 16.05 16.14 53,433 -0.07(-0.43%)
Aug 19, 2011 15.84 16.57 15.84 16.21 138,127 +0.23(+1.44%)
Aug 18, 2011 16.26 16.50 15.90 15.98 114,198 -0.65(-3.91%)
Aug 17, 2011 16.57 16.82 16.50 16.63 18,918 +0.13(+0.79%)
Aug 16, 2011 16.60 16.75 16.30 16.50 56,387 -0.34(-2.02%)
Aug 15, 2011 16.46 16.88 16.46 16.84 45,852 +0.55(+3.38%)
Aug 12, 2011 17.00 17.00 16.17 16.29 62,720 -0.59(-3.50%)
Aug 11, 2011 15.80 17.00 15.80 16.88 129,841 +1.20(+7.65%)
Aug 10, 2011 16.99 17.20 15.53 15.68 107,967 -1.78(-10.19%)
Aug 09, 2011 17.16 17.50 15.53 17.46 152,049 +1.13(+6.92%)
Aug 08, 2011 17.64 18.43 16.33 16.33 135,230 -1.72(-9.53%)
Aug 05, 2011 18.43 18.64 17.90 18.05 74,440 -0.20(-1.10%)
Aug 04, 2011 18.84 18.90 18.25 18.25 86,274 -0.78(-4.10%)
Aug 03, 2011 18.63 19.15 18.41 19.03 61,495 +0.53(+2.86%)
Aug 02, 2011 18.82 19.03 18.50 18.50 59,731 -0.49(-2.58%)
Aug 01, 2011 19.11 19.17 18.83 18.99 69,195 +0.02(+0.11%)
Jul 29, 2011 18.91 19.16 18.83 18.97 70,890 -0.09(-0.47%)
Jul 28, 2011 18.84 19.12 18.74 19.06 51,123 +0.14(+0.74%)
Jul 27, 2011 19.09 19.20 18.82 18.92 124,042 -0.21(-1.10%)
Jul 26, 2011 19.21 19.35 19.11 19.13 66,826 -0.12(-0.62%)
Jul 25, 2011 19.12 19.27 18.99 19.25 79,010 +0.15(+0.79%)
Jul 22, 2011 19.05 19.16 18.88 19.10 98,681 -0.01(-0.05%)
Jul 21, 2011 18.87 19.18 18.67 19.11 55,635 +0.33(+1.76%)
Jul 20, 2011 18.89 18.89 18.04 18.78 45,394 -0.05(-0.27%)
Jul 19, 2011 18.50 18.86 18.35 18.83 74,132 +0.42(+2.28%)
Jul 18, 2011 18.66 18.85 18.29 18.41 27,591 -0.34(-1.81%)
Jul 15, 2011 18.84 19.01 18.63 18.75 73,216 -0.07(-0.37%)
Jul 14, 2011 19.15 19.15 18.71 18.82 62,977 -0.29(-1.52%)
Jul 13, 2011 19.11 19.20 18.87 19.11 61,437 +0.25(+1.33%)
Jul 12, 2011 18.76 19.15 18.76 18.86 36,729 +0.09(+0.48%)
Jul 11, 2011 18.84 18.98 18.70 18.77 40,289 -0.30(-1.57%)
Jul 08, 2011 18.99 19.14 18.97 19.07 34,372 -0.20(-1.04%)
Jul 07, 2011 19.10 19.43 18.96 19.27 57,929 +0.26(+1.37%)
Jul 06, 2011 18.75 19.01 18.66 19.01 53,936 +0.19(+1.01%)
Jul 05, 2011 18.91 18.91 18.65 18.82 45,065 -0.15(-0.79%)
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.