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 29, 2015 30.34 30.58 30.10 30.29 108,083 -0.17(-0.56%)
May 28, 2015 30.27 30.48 29.90 30.46 37,693 +0.12(+0.40%)
May 27, 2015 30.07 30.43 29.84 30.34 77,291 +0.28(+0.93%)
May 26, 2015 30.09 30.27 29.73 30.06 60,788 -0.26(-0.86%)
May 22, 2015 30.41 30.32 30.32 30.32 39,300 -0.15(-0.49%)
May 21, 2015 30.67 30.68 30.34 30.47 79,639 -0.22(-0.72%)
May 20, 2015 30.74 30.74 30.45 30.69 25,462 -0.03(-0.10%)
May 19, 2015 30.62 30.75 30.38 30.72 43,087 +0.17(+0.56%)
May 18, 2015 30.12 30.74 30.12 30.55 97,323 +0.35(+1.16%)
May 15, 2015 30.63 30.73 30.09 30.20 49,287 -0.50(-1.63%)
May 14, 2015 30.40 30.88 30.14 30.70 77,328 +0.30(+0.99%)
May 13, 2015 30.48 30.57 30.25 30.40 37,189 -0.10(-0.33%)
May 12, 2015 30.63 30.63 30.16 30.50 67,244 -0.21(-0.68%)
May 11, 2015 30.76 30.95 30.67 30.71 89,453 -0.09(-0.29%)
May 08, 2015 31.03 31.03 30.64 30.80 39,632 +0.12(+0.39%)
May 07, 2015 30.72 30.90 30.02 30.68 49,687 -0.19(-0.62%)
May 06, 2015 30.36 30.91 30.12 30.87 60,952 +0.51(+1.68%)
May 05, 2015 30.68 31.56 30.15 30.36 89,381 -0.37(-1.20%)
May 04, 2015 30.63 30.99 30.63 30.73 52,514 +0.11(+0.36%)
May 01, 2015 30.98 31.05 30.34 30.62 62,430 -0.28(-0.91%)
Apr 30, 2015 31.68 31.88 30.81 30.90 128,140 -0.98(-3.07%)
Apr 29, 2015 32.00 32.43 31.85 31.88 37,491 -0.16(-0.50%)
Apr 28, 2015 31.52 32.14 31.52 32.04 75,119 +0.53(+1.68%)
Apr 27, 2015 31.75 32.24 31.17 31.51 87,006 -0.34(-1.07%)
Apr 24, 2015 32.40 32.55 31.83 31.85 67,529 -0.63(-1.94%)
Apr 23, 2015 32.20 32.55 32.04 32.48 88,028 +0.14(+0.43%)
Apr 22, 2015 32.45 32.52 31.81 32.34 61,165 -0.03(-0.09%)
Apr 21, 2015 32.21 32.50 32.16 32.37 86,670 +0.29(+0.90%)
Apr 20, 2015 31.10 32.81 30.43 32.08 250,109 +1.31(+4.26%)
Apr 17, 2015 31.36 31.44 30.52 30.77 83,133 -0.75(-2.38%)
Apr 16, 2015 31.25 31.62 31.05 31.52 33,040 +0.15(+0.48%)
Apr 15, 2015 31.00 31.43 30.75 31.37 60,420 +0.42(+1.36%)
Apr 14, 2015 31.19 31.21 30.78 30.95 47,386 -0.29(-0.93%)
Apr 13, 2015 31.23 31.45 31.12 31.24 44,091 -0.01(-0.03%)
Apr 10, 2015 31.14 31.38 30.90 31.25 66,987 +0.30(+0.97%)
Apr 09, 2015 30.93 31.04 30.56 30.95 57,446 +0.02(+0.06%)
Apr 08, 2015 30.76 31.09 30.76 30.93 77,504 +0.08(+0.26%)
Apr 07, 2015 31.00 31.33 30.84 30.85 56,281 -0.24(-0.77%)
Apr 06, 2015 31.02 31.28 30.98 31.09 48,177 -0.26(-0.83%)
Apr 02, 2015 31.42 31.35 31.35 31.35 57,000 -0.15(-0.48%)
Apr 01, 2015 31.13 31.86 30.95 31.50 90,687 +0.14(+0.45%)
Mar 31, 2015 31.05 31.49 30.87 31.36 93,910 +0.23(+0.74%)
Mar 30, 2015 30.75 31.28 30.75 31.13 87,837 +0.45(+1.47%)
Mar 27, 2015 30.71 30.75 30.26 30.68 56,289 -0.06(-0.20%)
Mar 26, 2015 30.50 30.85 30.03 30.74 52,690 +0.08(+0.26%)
Mar 25, 2015 31.22 31.22 30.66 30.66 59,037 -0.60(-1.92%)
Mar 24, 2015 31.18 31.30 30.83 31.26 57,820 +0.03(+0.10%)
Mar 23, 2015 31.20 31.50 30.92 31.23 62,675 -0.07(-0.22%)
Mar 20, 2015 30.82 31.56 30.80 31.30 177,674 +0.66(+2.15%)
Mar 19, 2015 30.69 30.75 30.37 30.64 56,184 -0.24(-0.78%)
Mar 18, 2015 31.34 31.48 30.55 30.88 46,058 -0.39(-1.25%)
Mar 17, 2015 30.95 31.36 30.79 31.27 57,119 +0.18(+0.58%)
Mar 16, 2015 31.11 31.25 30.69 31.09 63,811 +0.09(+0.29%)
Mar 13, 2015 30.96 31.07 30.25 31.00 52,418 +0.10(+0.32%)
Mar 12, 2015 30.28 30.90 30.13 30.90 76,555 +0.92(+3.07%)
Mar 11, 2015 29.55 30.02 29.45 29.98 63,273 +0.53(+1.80%)
Mar 10, 2015 30.06 30.06 29.44 29.45 39,815 -0.81(-2.68%)
Mar 09, 2015 30.04 30.34 29.87 30.26 41,945 +0.33(+1.10%)
Mar 06, 2015 29.71 30.41 29.65 29.93 57,968 -0.03(-0.10%)
Mar 05, 2015 30.18 30.18 29.57 29.96 38,604 -0.10(-0.33%)
Mar 04, 2015 30.17 30.44 29.92 30.06 99,984 -0.52(-1.70%)
Mar 03, 2015 30.49 30.65 30.36 30.58 47,457 -0.09(-0.29%)
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.