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, 2018 56.92 57.08 56.09 56.12 317,025 -1.13(-1.97%)
May 30, 2018 56.56 57.60 56.00 57.25 351,017 +1.49(+2.67%)
May 29, 2018 56.81 56.99 55.46 55.76 364,691 -1.53(-2.67%)
May 25, 2018 57.29 57.29 57.29 0 -0.32(-0.56%)
May 24, 2018 57.88 58.05 56.84 57.61 188,331 -0.47(-0.81%)
May 23, 2018 57.90 58.23 57.62 58.08 196,953 -0.12(-0.21%)
May 22, 2018 57.49 58.52 57.31 58.20 316,730 +0.89(+1.55%)
May 21, 2018 56.01 57.36 56.01 57.31 381,237 +1.35(+2.41%)
May 18, 2018 56.75 56.81 55.83 55.96 526,721 -0.68(-1.20%)
May 17, 2018 56.38 56.79 55.77 56.64 234,495 +0.27(+0.48%)
May 16, 2018 56.38 56.60 55.25 56.37 276,349 +0.09(+0.16%)
May 15, 2018 55.97 56.61 55.97 56.28 267,132 +0.14(+0.25%)
May 14, 2018 56.39 56.59 55.98 56.14 173,565 -0.25(-0.44%)
May 11, 2018 56.45 56.71 56.29 56.39 210,109 +0.10(+0.18%)
May 10, 2018 56.29 56.63 55.85 56.29 257,136 +0.00(+0.00%)
May 09, 2018 56.14 56.72 55.80 56.29 218,931 +0.33(+0.59%)
May 08, 2018 55.26 56.09 55.24 55.96 153,248 +0.73(+1.32%)
May 07, 2018 54.90 55.70 54.46 55.23 213,643 +0.50(+0.91%)
May 04, 2018 53.51 55.41 52.98 54.73 212,404 +0.94(+1.75%)
May 03, 2018 54.64 54.81 53.49 53.79 219,182 -1.12(-2.04%)
May 02, 2018 55.20 55.54 54.66 54.91 448,401 -0.42(-0.76%)
May 01, 2018 54.64 55.46 53.84 55.33 369,679 +0.44(+0.80%)
Apr 30, 2018 56.77 56.77 54.87 54.89 271,387 -1.57(-2.78%)
Apr 27, 2018 56.10 56.50 55.94 56.46 289,848 +0.64(+1.15%)
Apr 26, 2018 56.50 56.62 55.69 55.82 445,542 -1.04(-1.83%)
Apr 25, 2018 58.00 58.28 56.13 56.86 505,268 -0.65(-1.13%)
Apr 24, 2018 56.90 57.81 56.53 57.51 425,088 +0.96(+1.70%)
Apr 23, 2018 56.14 56.74 56.01 56.55 229,093 +0.46(+0.82%)
Apr 20, 2018 55.50 56.44 55.32 56.09 250,667 +0.39(+0.70%)
Apr 19, 2018 54.46 55.92 54.46 55.70 285,414 +1.06(+1.94%)
Apr 18, 2018 54.81 55.23 54.56 54.64 283,878 -0.26(-0.47%)
Apr 17, 2018 55.79 55.79 54.40 54.90 260,227 -0.59(-1.06%)
Apr 16, 2018 55.47 55.72 54.96 55.49 147,179 +0.32(+0.58%)
Apr 13, 2018 56.14 56.14 55.05 55.17 336,788 -0.54(-0.97%)
Apr 12, 2018 54.95 55.96 54.01 55.71 227,901 +1.14(+2.09%)
Apr 11, 2018 54.14 54.83 54.12 54.57 136,385 +0.14(+0.26%)
Apr 10, 2018 54.24 54.64 53.60 54.43 181,011 +1.00(+1.87%)
Apr 09, 2018 54.43 54.90 53.33 53.43 241,332 -0.80(-1.48%)
Apr 06, 2018 54.79 55.65 53.74 54.23 714,513 -1.02(-1.85%)
Apr 05, 2018 55.07 55.41 54.42 55.25 352,177 +0.70(+1.28%)
Apr 04, 2018 53.35 54.85 53.30 54.55 374,965 +0.30(+0.55%)
Apr 03, 2018 54.21 54.63 53.58 54.25 441,152 +0.35(+0.65%)
Apr 02, 2018 54.58 55.08 53.53 53.90 498,648 -0.78(-1.43%)
Mar 29, 2018 54.68 54.68 54.68 0 +0.57(+1.05%)
Mar 28, 2018 53.29 54.51 52.94 54.11 237,990 +0.81(+1.52%)
Mar 27, 2018 54.50 54.50 52.87 53.30 379,326 -0.98(-1.81%)
Mar 26, 2018 53.60 54.45 53.01 54.28 249,404 +1.66(+3.15%)
Mar 23, 2018 55.68 55.90 52.56 52.62 429,745 -2.92(-5.26%)
Mar 22, 2018 56.95 57.80 55.50 55.54 326,333 -1.98(-3.44%)
Mar 21, 2018 57.51 58.18 57.19 57.52 221,883 +0.12(+0.21%)
Mar 20, 2018 57.78 58.06 57.33 57.40 195,338 -0.22(-0.38%)
Mar 19, 2018 58.26 58.26 56.78 57.62 220,509 -0.64(-1.10%)
Mar 16, 2018 57.96 58.87 57.89 58.26 1,032,437 +0.46(+0.80%)
Mar 15, 2018 57.69 58.44 57.21 57.80 235,322 +0.38(+0.66%)
Mar 14, 2018 58.79 59.15 57.25 57.42 257,320 -1.07(-1.83%)
Mar 13, 2018 59.19 59.19 58.26 58.49 218,900 -0.26(-0.44%)
Mar 12, 2018 59.05 59.32 58.14 58.75 271,399 -0.13(-0.22%)
Mar 09, 2018 58.02 59.02 57.68 58.88 284,529 +1.37(+2.38%)
Mar 08, 2018 57.94 58.35 57.05 57.51 217,994 -0.33(-0.57%)
Mar 07, 2018 57.41 58.48 57.31 57.84 620,906 -0.15(-0.26%)
Mar 06, 2018 57.40 58.09 56.78 57.99 327,759 +0.91(+1.59%)
Mar 05, 2018 55.59 57.42 55.44 57.08 247,661 +1.08(+1.93%)
Mar 02, 2018 54.40 56.24 54.11 56.00 298,382 +1.06(+1.93%)
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.