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 24, 2011 19.42 19.42 19.02 19.04 78,802 -0.33(-1.70%)
May 23, 2011 19.53 19.72 19.36 19.37 60,649 -0.28(-1.42%)
May 20, 2011 19.84 20.04 19.65 19.65 56,548 -0.34(-1.70%)
May 19, 2011 20.10 20.21 19.68 19.99 64,897 +0.00(+0.00%)
May 18, 2011 19.79 19.99 19.69 19.99 61,000 +0.24(+1.22%)
May 17, 2011 19.43 19.87 19.38 19.75 63,327 +0.32(+1.65%)
May 16, 2011 19.61 19.74 19.43 19.43 44,099 -0.24(-1.22%)
May 13, 2011 20.17 20.17 19.63 19.67 42,236 -0.48(-2.38%)
May 12, 2011 19.76 20.23 19.60 20.15 164,326 +0.33(+1.66%)
May 11, 2011 20.51 20.51 19.81 19.82 226,248 -0.13(-0.65%)
May 10, 2011 19.60 20.00 19.42 19.95 149,410 +0.37(+1.89%)
May 09, 2011 19.50 19.60 19.30 19.58 31,694 +0.11(+0.56%)
May 06, 2011 19.87 19.87 19.44 19.47 36,011 -0.12(-0.61%)
May 05, 2011 19.63 19.98 19.51 19.59 55,798 -0.11(-0.56%)
May 04, 2011 20.02 20.02 19.69 19.70 44,938 -0.21(-1.05%)
May 03, 2011 19.75 20.04 19.75 19.91 52,269 +0.14(+0.71%)
May 02, 2011 19.86 20.25 19.77 19.77 44,505 -0.36(-1.79%)
Apr 29, 2011 20.32 20.40 20.09 20.13 60,608 -0.19(-0.94%)
Apr 28, 2011 20.11 20.37 20.11 20.32 32,846 +0.21(+1.04%)
Apr 27, 2011 19.96 20.18 19.95 20.11 35,447 +0.12(+0.60%)
Apr 26, 2011 20.01 20.38 19.98 19.99 91,056 +0.07(+0.35%)
Apr 25, 2011 19.99 20.09 19.86 19.92 41,956 -0.19(-0.97%)
Apr 21, 2011 20.43 20.43 19.89 20.11 77,359 -0.10(-0.47%)
Apr 20, 2011 20.27 20.37 19.97 20.21 67,612 +0.24(+1.20%)
Apr 19, 2011 20.26 20.37 19.72 19.97 64,237 -0.20(-0.99%)
Apr 18, 2011 19.71 20.24 19.68 20.17 89,576 +0.17(+0.85%)
Apr 15, 2011 19.69 20.05 19.69 20.00 114,763 +0.19(+0.96%)
Apr 14, 2011 19.63 19.90 19.61 19.81 83,436 -0.02(-0.10%)
Apr 13, 2011 20.14 20.14 19.65 19.83 53,049 -0.20(-1.00%)
Apr 12, 2011 20.15 20.26 20.03 20.03 66,835 -0.22(-1.09%)
Apr 11, 2011 20.24 20.33 20.18 20.25 36,998 -0.02(-0.10%)
Apr 08, 2011 20.55 20.55 20.07 20.27 33,617 -0.14(-0.69%)
Apr 07, 2011 20.50 20.51 20.37 20.41 35,891 -0.06(-0.29%)
Apr 06, 2011 20.17 20.56 20.16 20.47 54,159 +0.29(+1.44%)
Apr 05, 2011 20.09 20.31 19.95 20.18 26,088 +0.03(+0.15%)
Apr 04, 2011 20.21 20.21 19.90 20.15 12,987 +0.05(+0.25%)
Apr 01, 2011 19.99 20.15 19.85 20.10 53,897 +0.17(+0.85%)
Mar 31, 2011 19.84 19.96 19.65 19.93 88,970 -0.01(-0.05%)
Mar 30, 2011 19.94 19.96 19.69 19.94 23,762 +0.15(+0.76%)
Mar 29, 2011 19.49 19.85 19.49 19.79 16,225 +0.32(+1.64%)
Mar 28, 2011 19.63 19.78 19.45 19.47 23,232 -0.15(-0.76%)
Mar 25, 2011 19.58 20.05 19.50 19.62 50,229 +0.15(+0.77%)
Mar 24, 2011 19.70 19.70 19.46 19.47 30,189 -0.17(-0.87%)
Mar 23, 2011 19.58 19.73 19.23 19.64 36,238 +0.02(+0.10%)
Mar 22, 2011 19.73 19.84 19.59 19.62 17,753 -0.11(-0.56%)
Mar 21, 2011 19.54 19.73 19.48 19.73 42,903 +0.30(+1.54%)
Mar 18, 2011 19.69 20.13 19.37 19.43 190,640 -0.11(-0.56%)
Mar 17, 2011 19.72 19.72 19.41 19.54 35,301 +0.10(+0.51%)
Mar 16, 2011 19.45 19.57 19.08 19.44 65,286 -0.02(-0.10%)
Mar 15, 2011 19.15 19.66 19.15 19.46 32,086 -0.12(-0.61%)
Mar 14, 2011 19.53 19.70 19.51 19.58 34,417 -0.14(-0.71%)
Mar 11, 2011 19.75 19.85 19.59 19.72 42,855 -0.11(-0.55%)
Mar 10, 2011 20.07 20.15 19.77 19.83 53,292 -0.57(-2.79%)
Mar 09, 2011 20.44 20.53 20.27 20.40 19,420 -0.05(-0.22%)
Mar 08, 2011 19.96 20.57 19.96 20.45 37,248 +0.50(+2.53%)
Mar 07, 2011 20.14 20.16 19.87 19.94 59,044 -0.12(-0.60%)
Mar 04, 2011 19.99 20.08 19.82 20.06 96,281 +0.00(+0.00%)
Mar 03, 2011 20.03 20.14 19.93 20.06 39,128 +0.23(+1.16%)
Mar 02, 2011 19.68 19.89 19.50 19.83 73,857 +0.00(+0.00%)
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.