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 30, 2003 30.79 31.69 30.40 31.20 35,200 +0.45(+1.46%)
May 29, 2003 29.96 30.75 29.26 30.75 32,400 +1.01(+3.40%)
May 28, 2003 29.29 29.99 29.29 29.74 23,900 +0.49(+1.68%)
May 27, 2003 28.41 29.25 28.13 29.25 19,400 +0.83(+2.92%)
May 23, 2003 28.08 28.68 28.08 28.42 7,900 +0.20(+0.71%)
May 22, 2003 27.98 28.67 27.98 28.22 17,200 -0.19(-0.67%)
May 21, 2003 28.02 28.50 28.00 28.41 9,000 +0.48(+1.72%)
May 20, 2003 28.10 28.39 27.26 27.93 34,300 +0.22(+0.79%)
May 19, 2003 28.30 28.74 27.53 27.71 23,800 -0.81(-2.84%)
May 16, 2003 28.29 29.00 28.29 28.52 44,600 -0.48(-1.66%)
May 15, 2003 28.51 29.32 28.51 29.00 20,800 +0.21(+0.73%)
May 14, 2003 29.12 29.12 28.62 28.79 11,900 -0.21(-0.72%)
May 13, 2003 29.25 29.25 28.24 29.00 22,100 -0.26(-0.89%)
May 12, 2003 28.56 29.86 28.56 29.26 46,700 -0.57(-1.91%)
May 09, 2003 28.78 29.91 28.77 29.83 16,500 +0.74(+2.54%)
May 08, 2003 29.35 29.50 28.05 29.09 15,100 -0.19(-0.65%)
May 07, 2003 29.13 29.72 29.00 29.28 56,300 -0.57(-1.91%)
May 06, 2003 29.43 29.94 29.25 29.85 36,000 -0.03(-0.10%)
May 05, 2003 29.27 29.93 29.27 29.88 22,800 +0.01(+0.03%)
May 02, 2003 29.45 29.96 29.02 29.87 24,700 +0.42(+1.43%)
May 01, 2003 29.20 29.84 29.03 29.45 19,900 -0.13(-0.44%)
Apr 30, 2003 29.05 29.79 29.05 29.58 16,800 +0.35(+1.20%)
Apr 29, 2003 29.15 29.52 29.15 29.23 31,000 -0.35(-1.18%)
Apr 28, 2003 29.19 29.61 28.99 29.58 29,700 +0.67(+2.32%)
Apr 25, 2003 28.89 29.10 28.35 28.91 15,000 -0.02(-0.07%)
Apr 24, 2003 29.12 29.27 28.50 28.93 9,900 -0.57(-1.93%)
Apr 23, 2003 29.50 29.58 29.31 29.50 9,700 -0.03(-0.10%)
Apr 22, 2003 29.00 29.59 29.00 29.53 18,500 +0.21(+0.72%)
Apr 21, 2003 29.71 29.71 28.25 29.32 21,700 -0.04(-0.14%)
Apr 17, 2003 29.34 29.93 28.91 29.36 24,800 +0.36(+1.24%)
Apr 16, 2003 28.87 29.00 28.36 29.00 26,200 +0.28(+0.97%)
Apr 15, 2003 27.85 29.00 27.85 28.72 43,100 -0.08(-0.28%)
Apr 14, 2003 28.52 28.80 28.52 28.80 7,900 +0.17(+0.59%)
Apr 11, 2003 28.05 28.63 27.92 28.63 11,600 +0.58(+2.07%)
Apr 10, 2003 28.95 29.01 27.27 28.05 20,200 -0.48(-1.68%)
Apr 09, 2003 29.05 30.00 28.13 28.53 39,400 -0.67(-2.29%)
Apr 08, 2003 28.35 29.28 28.25 29.20 41,600 +1.20(+4.29%)
Apr 07, 2003 28.35 28.35 28.00 28.00 20,700 -0.14(-0.50%)
Apr 04, 2003 28.35 28.35 28.14 28.14 24,300 -0.14(-0.50%)
Apr 03, 2003 28.35 28.35 28.27 28.28 7,900 -0.03(-0.11%)
Apr 02, 2003 27.75 28.68 27.54 28.31 38,000 +0.58(+2.09%)
Apr 01, 2003 26.20 27.87 26.10 27.73 18,700 +1.20(+4.52%)
Mar 31, 2003 27.00 27.00 26.43 26.53 34,900 -0.37(-1.38%)
Mar 28, 2003 26.91 27.18 26.75 26.90 17,800 +0.07(+0.26%)
Mar 27, 2003 27.27 27.78 26.70 26.83 55,500 -0.50(-1.83%)
Mar 26, 2003 28.25 28.25 27.32 27.33 30,565 -0.92(-3.26%)
Mar 25, 2003 27.68 28.25 27.31 28.25 14,851 +0.32(+1.15%)
Mar 24, 2003 27.75 28.20 27.24 27.93 29,000 -0.02(-0.07%)
Mar 21, 2003 28.00 28.24 27.59 27.95 72,500 +0.00(+0.00%)
Mar 20, 2003 27.54 28.70 27.53 27.95 31,904 -0.15(-0.53%)
Mar 19, 2003 28.45 28.50 27.88 28.10 26,543 -0.18(-0.64%)
Mar 18, 2003 28.35 28.43 28.01 28.28 13,600 -0.05(-0.18%)
Mar 17, 2003 27.31 28.35 27.00 28.33 36,600 +0.47(+1.69%)
Mar 14, 2003 28.20 28.50 27.86 27.86 21,700 -0.35(-1.24%)
Mar 13, 2003 27.44 28.32 27.29 28.21 33,100 +0.71(+2.58%)
Mar 12, 2003 27.36 27.50 27.13 27.50 1,560,000 +0.00(+0.00%)
Mar 11, 2003 26.97 27.60 26.97 27.50 22,500 +0.41(+1.51%)
Mar 10, 2003 27.40 27.64 27.00 27.09 16,700 -0.53(-1.92%)
Mar 07, 2003 28.50 28.50 27.52 27.62 16,800 -0.06(-0.22%)
Mar 06, 2003 28.36 28.36 27.52 27.68 21,300 -0.06(-0.22%)
Mar 05, 2003 28.00 28.00 27.35 27.74 21,200 -0.03(-0.11%)
Mar 04, 2003 27.50 28.06 27.33 27.77 26,500 +0.40(+1.46%)
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.