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 (%)
Feb 28, 2018 56.20 56.92 55.14 55.19 313,017 -0.84(-1.50%)
Feb 27, 2018 57.18 57.69 55.94 56.03 339,143 -0.97(-1.70%)
Feb 26, 2018 57.13 57.49 56.62 57.00 240,909 +0.07(+0.12%)
Feb 23, 2018 56.30 56.94 56.20 56.93 212,569 +0.85(+1.52%)
Feb 22, 2018 57.27 57.77 55.87 56.08 269,490 -1.03(-1.80%)
Feb 21, 2018 57.25 57.91 55.96 57.11 260,572 -0.05(-0.09%)
Feb 20, 2018 57.62 58.10 56.90 57.16 218,329 -0.66(-1.14%)
Feb 16, 2018 57.82 57.82 57.82 0 +0.54(+0.94%)
Feb 15, 2018 57.55 57.08 57.28 135,109 +0.19(+0.33%)
Feb 14, 2018 54.94 57.25 54.94 57.09 216,135 +1.78(+3.22%)
Feb 13, 2018 54.72 55.40 53.74 55.31 224,603 +0.18(+0.33%)
Feb 12, 2018 55.28 55.89 54.54 55.13 217,644 -0.04(-0.07%)
Feb 09, 2018 55.33 55.78 53.87 55.17 259,927 +0.51(+0.93%)
Feb 08, 2018 56.28 56.28 54.63 54.66 276,672 -1.53(-2.72%)
Feb 07, 2018 55.68 56.25 52.40 56.19 410,343 +0.37(+0.66%)
Feb 06, 2018 54.19 56.10 53.71 55.82 435,074 -0.45(-0.80%)
Feb 05, 2018 57.58 58.27 55.51 56.27 312,125 -1.82(-3.13%)
Feb 02, 2018 58.74 59.60 57.98 58.09 393,621 -1.05(-1.78%)
Feb 01, 2018 58.41 59.18 57.96 59.14 267,611 +0.73(+1.25%)
Jan 31, 2018 58.23 58.72 58.11 58.41 316,513 +0.32(+0.55%)
Jan 30, 2018 58.12 58.12 56.95 58.09 288,470 -0.26(-0.45%)
Jan 29, 2018 59.19 59.36 58.35 58.35 375,552 -0.83(-1.40%)
Jan 26, 2018 59.10 59.83 57.71 59.18 467,163 +0.31(+0.53%)
Jan 25, 2018 59.67 59.67 58.37 58.87 601,661 -0.17(-0.29%)
Jan 24, 2018 56.96 59.27 56.57 59.04 696,268 +2.29(+4.04%)
Jan 23, 2018 56.31 56.96 56.08 56.75 291,781 +0.40(+0.71%)
Jan 22, 2018 56.20 56.46 55.95 56.35 240,483 -0.16(-0.28%)
Jan 19, 2018 55.34 56.55 55.34 56.51 239,223 +1.08(+1.95%)
Jan 18, 2018 55.98 56.03 55.38 55.43 217,236 -0.54(-0.96%)
Jan 17, 2018 55.85 55.97 55.27 55.97 264,531 +0.23(+0.41%)
Jan 16, 2018 56.50 56.76 55.55 55.74 309,788 -0.54(-0.96%)
Jan 12, 2018 56.28 56.28 56.28 0 +0.38(+0.68%)
Jan 11, 2018 54.64 55.95 54.64 55.90 389,277 +1.40(+2.57%)
Jan 10, 2018 54.53 54.50 318,244 +0.84(+1.57%)
Jan 09, 2018 52.68 54.37 52.56 53.66 436,302 +1.00(+1.90%)
Jan 08, 2018 53.23 53.23 52.47 52.66 260,232 -0.57(-1.07%)
Jan 05, 2018 53.44 53.58 52.75 53.23 396,241 +0.04(+0.08%)
Jan 04, 2018 53.42 53.97 53.12 53.19 235,944 +0.20(+0.38%)
Jan 03, 2018 53.31 53.56 52.51 52.99 354,675 -0.55(-1.03%)
Jan 02, 2018 53.58 53.98 53.31 53.54 413,310 +0.07(+0.13%)
Dec 29, 2017 53.47 53.47 53.47 0 -0.51(-0.94%)
Dec 28, 2017 53.96 54.14 53.51 53.98 234,311 +0.19(+0.35%)
Dec 27, 2017 54.02 54.20 53.58 53.79 204,930 -0.24(-0.44%)
Dec 26, 2017 54.49 54.80 53.84 54.03 160,098 -0.43(-0.79%)
Dec 22, 2017 54.70 54.91 54.03 54.46 262,431 -0.24(-0.44%)
Dec 21, 2017 54.73 55.07 54.10 54.70 419,304 +0.34(+0.63%)
Dec 20, 2017 55.36 55.72 54.08 54.36 357,029 -0.46(-0.84%)
Dec 19, 2017 55.73 55.73 54.26 54.82 499,910 -0.65(-1.17%)
Dec 18, 2017 55.62 56.41 55.13 55.47 303,956 +0.10(+0.18%)
Dec 15, 2017 54.03 56.41 53.96 55.37 1,567,518 +1.51(+2.80%)
Dec 14, 2017 54.18 54.52 53.34 53.86 374,247 -0.11(-0.20%)
Dec 13, 2017 54.64 55.01 53.82 53.97 298,130 -0.56(-1.03%)
Dec 12, 2017 54.82 55.01 54.18 54.53 257,159 +0.08(+0.15%)
Dec 11, 2017 55.12 55.33 54.24 54.45 181,260 -0.64(-1.16%)
Dec 08, 2017 56.35 56.35 54.92 55.09 300,235 -0.86(-1.54%)
Dec 07, 2017 55.66 56.23 55.45 55.95 332,528 +0.00(+0.00%)
Dec 06, 2017 55.74 56.32 55.33 55.95 298,112 +0.13(+0.23%)
Dec 05, 2017 56.93 57.08 55.78 55.82 443,728 -0.99(-1.74%)
Dec 04, 2017 57.47 57.89 55.62 56.81 409,829 +0.35(+0.62%)
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.