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 31, 2006 28.75 29.26 28.68 29.21 87,935 +0.38(+1.32%)
May 30, 2006 29.25 29.35 28.79 28.83 96,990 -0.53(-1.81%)
May 26, 2006 29.67 29.78 29.25 29.36 44,326 -0.19(-0.64%)
May 25, 2006 29.79 29.79 29.20 29.55 56,876 -0.01(-0.03%)
May 24, 2006 28.97 29.67 28.68 29.56 123,146 +0.57(+1.97%)
May 23, 2006 29.84 29.98 28.94 28.99 70,357 -0.64(-2.16%)
May 22, 2006 29.28 29.96 28.96 29.63 62,011 +0.08(+0.27%)
May 19, 2006 28.80 29.71 28.80 29.55 79,378 +0.63(+2.18%)
May 18, 2006 29.03 29.32 28.87 28.92 41,392 -0.16(-0.55%)
May 17, 2006 28.86 29.24 28.66 29.08 98,619 -0.08(-0.27%)
May 16, 2006 29.12 29.40 28.97 29.16 36,804 +0.15(+0.52%)
May 15, 2006 28.65 29.31 28.65 29.01 79,620 +0.11(+0.38%)
May 12, 2006 28.89 29.10 28.79 28.90 115,293 +0.06(+0.21%)
May 11, 2006 29.22 29.38 28.81 28.84 75,082 -0.53(-1.80%)
May 10, 2006 29.50 29.69 29.22 29.37 20,549 -0.26(-0.88%)
May 09, 2006 29.85 30.10 29.53 29.63 34,397 -0.40(-1.33%)
May 08, 2006 30.35 30.50 29.62 30.03 30,795 -0.32(-1.05%)
May 05, 2006 29.94 30.56 29.94 30.35 45,308 +0.39(+1.30%)
May 04, 2006 29.59 30.14 29.59 29.96 42,779 +0.21(+0.71%)
May 03, 2006 29.60 29.90 29.41 29.75 77,774 +0.30(+1.02%)
May 02, 2006 29.10 29.50 29.00 29.45 69,267 +0.35(+1.20%)
May 01, 2006 29.10 29.47 28.93 29.10 56,114 -0.01(-0.03%)
Apr 28, 2006 28.87 29.42 28.87 29.11 51,300 +0.04(+0.14%)
Apr 27, 2006 29.12 29.80 28.98 29.07 50,119 -0.27(-0.92%)
Apr 26, 2006 29.03 29.48 29.03 29.34 38,028 +0.29(+1.00%)
Apr 25, 2006 29.19 29.25 28.88 29.05 73,304 -0.25(-0.85%)
Apr 24, 2006 29.62 30.40 29.25 29.30 76,998 -0.44(-1.48%)
Apr 21, 2006 30.68 30.68 29.56 29.74 71,437 -0.51(-1.69%)
Apr 20, 2006 30.84 30.84 30.13 30.25 33,341 -0.74(-2.39%)
Apr 19, 2006 30.96 31.15 30.25 30.99 169,292 +0.11(+0.36%)
Apr 18, 2006 29.92 30.88 29.47 30.88 171,046 +0.96(+3.21%)
Apr 17, 2006 30.75 31.06 29.69 29.92 38,912 -1.15(-3.70%)
Apr 13, 2006 30.90 31.34 30.77 31.07 18,953 +0.17(+0.55%)
Apr 12, 2006 30.84 31.06 30.65 30.90 68,060 +0.06(+0.19%)
Apr 11, 2006 31.51 31.74 30.74 30.84 34,682 -0.78(-2.47%)
Apr 10, 2006 31.29 31.97 31.25 31.62 97,904 +0.22(+0.70%)
Apr 07, 2006 32.11 32.21 31.34 31.40 92,612 -0.62(-1.94%)
Apr 06, 2006 32.11 32.12 31.51 32.02 103,247 +0.08(+0.25%)
Apr 05, 2006 32.14 32.14 31.73 31.94 47,975 -0.20(-0.62%)
Apr 04, 2006 32.06 32.37 31.87 32.14 44,149 +0.08(+0.25%)
Apr 03, 2006 32.21 32.38 31.95 32.06 31,193 -0.25(-0.77%)
Mar 31, 2006 32.45 32.45 31.87 32.31 44,144 +0.02(+0.06%)
Mar 30, 2006 32.31 32.41 31.96 32.29 13,925 -0.21(-0.65%)
Mar 29, 2006 31.69 32.50 31.53 32.50 42,814 +0.79(+2.49%)
Mar 28, 2006 31.72 31.94 31.53 31.71 40,321 -0.16(-0.50%)
Mar 27, 2006 31.70 31.99 31.58 31.87 39,671 -0.05(-0.16%)
Mar 24, 2006 31.44 31.95 31.29 31.92 37,925 +0.48(+1.53%)
Mar 23, 2006 31.36 31.58 31.23 31.44 45,300 -0.05(-0.16%)
Mar 22, 2006 30.89 31.65 30.78 31.49 34,800 +0.58(+1.88%)
Mar 21, 2006 31.76 31.97 30.79 30.91 51,524 -0.99(-3.10%)
Mar 20, 2006 32.00 32.00 31.39 31.90 38,761 +0.00(+0.00%)
Mar 17, 2006 31.96 32.00 31.62 31.90 198,694 +0.11(+0.35%)
Mar 16, 2006 32.00 32.00 31.65 31.79 67,442 +0.01(+0.03%)
Mar 15, 2006 31.68 31.91 31.47 31.78 56,250 +0.17(+0.54%)
Mar 14, 2006 31.16 31.68 30.81 31.61 89,799 +0.46(+1.48%)
Mar 13, 2006 30.92 31.54 30.92 31.15 68,741 +0.12(+0.39%)
Mar 10, 2006 30.50 31.04 30.37 31.03 45,948 +0.47(+1.54%)
Mar 09, 2006 30.52 31.07 30.52 30.56 41,290 -0.15(-0.49%)
Mar 08, 2006 30.78 31.01 30.60 30.71 67,517 -0.15(-0.49%)
Mar 07, 2006 31.35 31.65 30.28 30.86 67,144 -0.72(-2.28%)
Mar 06, 2006 31.63 31.68 31.30 31.58 28,760 -0.06(-0.19%)
Mar 03, 2006 31.79 32.10 31.60 31.64 23,056 -0.54(-1.68%)
Mar 02, 2006 31.98 32.25 31.62 32.18 41,258 -0.12(-0.37%)
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.