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 (%)
Oct 31, 2018 46.49 48.03 46.49 46.86 1,073,800 +0.76(+1.65%)
Oct 30, 2018 44.91 46.17 44.87 46.10 544,002 +1.26(+2.81%)
Oct 29, 2018 44.20 45.94 43.78 44.84 590,244 +1.08(+2.47%)
Oct 26, 2018 42.73 44.03 41.97 43.76 595,700 +0.67(+1.55%)
Oct 25, 2018 45.12 45.12 42.77 43.09 875,823 -0.51(-1.17%)
Oct 24, 2018 46.78 47.24 43.44 43.60 763,410 -3.66(-7.74%)
Oct 23, 2018 47.27 48.26 47.00 47.26 451,785 -0.62(-1.29%)
Oct 22, 2018 49.14 49.15 47.60 47.88 347,786 -1.20(-2.44%)
Oct 19, 2018 49.59 50.05 48.74 49.08 438,400 -0.69(-1.39%)
Oct 18, 2018 50.38 50.69 49.73 49.77 536,603 -0.70(-1.39%)
Oct 17, 2018 49.97 50.83 49.34 50.47 535,586 +0.42(+0.84%)
Oct 16, 2018 50.05 50.20 48.91 50.05 404,493 +0.42(+0.85%)
Oct 15, 2018 49.17 49.88 48.98 49.63 209,385 +0.47(+0.96%)
Oct 12, 2018 50.78 51.51 48.17 49.16 472,200 -1.62(-3.19%)
Oct 11, 2018 52.47 52.52 50.73 50.78 337,088 -1.79(-3.40%)
Oct 10, 2018 53.26 54.05 52.51 52.57 335,344 -0.69(-1.30%)
Oct 09, 2018 53.21 53.65 52.97 53.26 287,166 -0.08(-0.15%)
Oct 08, 2018 52.99 53.71 52.65 53.34 179,538 +0.36(+0.68%)
Oct 05, 2018 53.94 53.94 52.71 52.98 186,200 -0.61(-1.14%)
Oct 04, 2018 53.46 54.47 53.14 53.59 243,337 +0.00(+0.00%)
Oct 03, 2018 52.61 53.81 52.18 53.59 296,687 +1.25(+2.39%)
Oct 02, 2018 52.34 52.61 52.01 52.34 371,508 -0.09(-0.17%)
Oct 01, 2018 53.87 54.39 52.03 52.43 445,834 -0.97(-1.82%)
Sep 28, 2018 53.84 54.11 53.34 53.40 600,200 -0.66(-1.22%)
Sep 27, 2018 55.08 55.30 53.95 54.06 416,169 -0.90(-1.64%)
Sep 26, 2018 56.02 56.14 54.85 54.96 303,042 -1.02(-1.82%)
Sep 25, 2018 56.07 56.28 54.94 55.98 215,973 +0.16(+0.29%)
Sep 24, 2018 56.64 56.83 55.27 55.82 228,069 -0.79(-1.40%)
Sep 21, 2018 56.55 57.07 56.28 56.61 748,700 -0.12(-0.21%)
Sep 20, 2018 55.31 56.74 55.31 56.73 328,893 +1.75(+3.18%)
Sep 19, 2018 54.64 55.56 54.53 54.98 273,341 +0.37(+0.68%)
Sep 18, 2018 54.78 54.80 54.51 54.61 193,400 -0.16(-0.29%)
Sep 17, 2018 55.66 55.66 54.47 54.77 227,542 -0.71(-1.28%)
Sep 14, 2018 54.61 55.64 54.17 55.48 253,400 +0.96(+1.76%)
Sep 13, 2018 55.33 55.40 54.20 54.52 186,793 -0.52(-0.94%)
Sep 12, 2018 56.49 56.49 54.98 55.04 185,982 -1.59(-2.81%)
Sep 11, 2018 56.33 56.82 56.22 56.63 197,688 +0.17(+0.30%)
Sep 10, 2018 56.93 57.11 56.39 56.46 152,818 -0.31(-0.55%)
Sep 07, 2018 57.00 57.30 56.23 56.77 214,600 -0.14(-0.25%)
Sep 06, 2018 57.03 57.55 56.75 56.91 159,399 -0.38(-0.66%)
Sep 05, 2018 57.15 57.77 57.09 57.29 174,577 +0.31(+0.54%)
Sep 04, 2018 57.01 57.46 56.69 56.98 191,843 -0.14(-0.25%)
Aug 31, 2018 57.12 57.12 57.12 0 +0.47(+0.83%)
Aug 30, 2018 56.76 57.22 56.40 56.65 260,624 -0.20(-0.35%)
Aug 29, 2018 57.14 57.29 56.31 56.85 185,907 -0.19(-0.33%)
Aug 28, 2018 57.68 57.68 56.63 57.04 225,376 -0.40(-0.70%)
Aug 27, 2018 57.87 58.31 57.30 57.44 157,967 -0.22(-0.38%)
Aug 24, 2018 58.12 58.28 57.54 57.66 127,100 -0.26(-0.45%)
Aug 23, 2018 58.20 58.22 57.46 57.92 168,293 -0.28(-0.48%)
Aug 22, 2018 58.43 58.55 58.08 58.20 164,572 -0.35(-0.60%)
Aug 21, 2018 57.79 59.10 56.00 58.55 242,615 +0.90(+1.56%)
Aug 20, 2018 57.98 58.33 57.22 57.65 235,493 -0.29(-0.50%)
Aug 17, 2018 57.90 58.19 57.60 57.94 264,100 -0.21(-0.36%)
Aug 16, 2018 57.34 58.59 57.32 58.15 140,990 +1.06(+1.86%)
Aug 15, 2018 57.71 58.26 56.98 57.09 170,903 -0.85(-1.47%)
Aug 14, 2018 57.15 58.95 57.15 57.94 323,286 +0.86(+1.51%)
Aug 13, 2018 57.07 57.83 56.82 57.08 204,510 -0.13(-0.23%)
Aug 10, 2018 56.94 57.68 56.52 57.21 101,900 -0.08(-0.14%)
Aug 09, 2018 57.38 57.71 56.83 57.29 128,138 -0.20(-0.35%)
Aug 08, 2018 56.83 57.70 56.38 57.49 155,935 +0.82(+1.45%)
Aug 07, 2018 56.88 57.57 56.63 56.67 115,539 -0.03(-0.05%)
Aug 06, 2018 56.49 56.87 56.33 56.70 167,827 +0.11(+0.19%)
Aug 03, 2018 57.38 57.97 56.48 56.59 179,000 -0.78(-1.36%)
Aug 02, 2018 56.59 57.60 56.35 57.37 298,911 +0.66(+1.16%)
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.