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 (%)
Nov 30, 2018 46.63 47.53 46.63 47.20 419,700 +0.42(+0.90%)
Nov 29, 2018 46.76 47.23 46.26 46.78 331,243 -0.20(-0.43%)
Nov 28, 2018 46.71 47.16 45.47 46.98 405,038 +0.55(+1.18%)
Nov 27, 2018 47.40 47.43 46.14 46.43 319,892 -0.94(-1.98%)
Nov 26, 2018 47.15 48.16 47.14 47.37 452,353 +0.72(+1.54%)
Nov 23, 2018 46.27 47.26 46.16 46.65 98,900 +0.04(+0.09%)
Nov 21, 2018 46.61 46.61 46.61 0 +0.13(+0.28%)
Nov 20, 2018 46.69 47.35 46.10 46.48 336,166 -0.47(-1.00%)
Nov 19, 2018 47.04 47.81 46.68 46.95 426,401 -0.10(-0.21%)
Nov 16, 2018 46.48 47.53 46.30 47.05 417,000 +0.24(+0.51%)
Nov 15, 2018 45.41 46.87 44.97 46.81 270,373 +1.11(+2.43%)
Nov 14, 2018 46.78 47.05 45.01 45.70 303,847 -0.69(-1.49%)
Nov 13, 2018 46.42 47.35 46.27 46.39 139,923 +0.20(+0.43%)
Nov 12, 2018 47.12 47.31 46.12 46.19 220,841 -1.00(-2.12%)
Nov 09, 2018 47.32 47.93 46.72 47.19 278,600 -0.23(-0.49%)
Nov 08, 2018 46.92 47.66 46.92 47.42 225,104 +0.30(+0.64%)
Nov 07, 2018 47.07 47.45 45.93 47.12 344,654 +0.09(+0.19%)
Nov 06, 2018 46.37 47.44 45.91 47.03 360,345 +0.67(+1.45%)
Nov 05, 2018 46.36 46.70 45.56 46.36 423,553 +0.00(+0.00%)
Nov 02, 2018 47.14 47.23 46.01 46.36 471,400 -0.25(-0.54%)
Nov 01, 2018 47.00 47.37 46.22 46.61 413,226 -0.25(-0.53%)
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%)
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.