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 (%)
Jul 29, 2005 33.56 34.65 33.25 33.40 71,671 -0.41(-1.21%)
Jul 28, 2005 34.05 34.47 33.30 33.81 35,885 +0.08(+0.24%)
Jul 27, 2005 34.40 35.27 33.49 33.73 60,690 -0.70(-2.03%)
Jul 26, 2005 33.23 35.49 33.20 34.43 87,043 +1.51(+4.59%)
Jul 25, 2005 33.73 34.60 32.91 32.92 26,415 -1.04(-3.06%)
Jul 22, 2005 32.76 33.97 32.76 33.96 27,971 +1.19(+3.63%)
Jul 21, 2005 34.19 34.25 32.60 32.77 31,378 -1.64(-4.77%)
Jul 20, 2005 33.25 34.60 33.01 34.41 17,059 +0.74(+2.20%)
Jul 19, 2005 32.52 33.76 32.42 33.67 24,764 +1.26(+3.89%)
Jul 18, 2005 32.90 33.34 32.41 32.41 44,759 -0.96(-2.88%)
Jul 15, 2005 33.27 34.13 32.79 33.37 25,951 -0.24(-0.71%)
Jul 14, 2005 34.49 34.90 32.53 33.61 61,164 -0.63(-1.84%)
Jul 13, 2005 34.78 35.32 34.12 34.24 79,528 -1.01(-2.87%)
Jul 12, 2005 35.04 35.95 34.75 35.25 62,544 +0.15(+0.43%)
Jul 11, 2005 34.58 35.50 33.75 35.10 59,176 +0.62(+1.80%)
Jul 08, 2005 33.43 34.55 33.33 34.48 75,140 +1.08(+3.23%)
Jul 07, 2005 33.00 33.60 33.00 33.40 45,636 -0.30(-0.89%)
Jul 06, 2005 33.90 33.90 33.16 33.70 116,632 -0.20(-0.59%)
Jul 05, 2005 33.36 33.97 33.11 33.90 50,000 +0.66(+1.99%)
Jul 01, 2005 33.65 33.65 32.76 33.24 22,500 +0.13(+0.39%)
Jun 30, 2005 33.75 33.75 33.10 33.11 23,157 -0.56(-1.66%)
Jun 29, 2005 33.18 33.68 33.00 33.67 25,450 +0.02(+0.06%)
Jun 28, 2005 32.84 33.65 32.15 33.65 53,014 +1.00(+3.06%)
Jun 27, 2005 32.29 32.74 32.25 32.65 16,583 +0.31(+0.96%)
Jun 24, 2005 32.37 32.96 32.11 32.34 67,742 -0.13(-0.40%)
Jun 23, 2005 32.93 33.21 32.44 32.47 39,723 -0.70(-2.11%)
Jun 22, 2005 33.20 33.27 32.92 33.17 32,430 +0.23(+0.70%)
Jun 21, 2005 32.80 33.24 32.66 32.94 62,799 +0.14(+0.43%)
Jun 20, 2005 33.05 33.40 32.68 32.80 48,124 -0.14(-0.43%)
Jun 17, 2005 32.19 33.00 31.78 32.94 152,101 +0.85(+2.65%)
Jun 16, 2005 31.95 32.09 31.49 32.09 50,395 +0.23(+0.72%)
Jun 15, 2005 31.70 31.94 31.52 31.86 85,393 -0.14(-0.44%)
Jun 14, 2005 31.73 32.10 31.50 32.00 43,607 +0.40(+1.27%)
Jun 13, 2005 31.50 31.77 31.33 31.60 61,122 -0.07(-0.22%)
Jun 10, 2005 31.53 31.76 31.53 31.67 5,002 -0.15(-0.47%)
Jun 09, 2005 31.50 32.00 31.31 31.82 22,261 +0.27(+0.86%)
Jun 08, 2005 31.50 32.03 31.41 31.55 26,443 -0.05(-0.16%)
Jun 07, 2005 31.50 32.07 31.50 31.60 36,811 +0.00(+0.00%)
Jun 06, 2005 31.75 31.98 31.03 31.60 40,935 +0.11(+0.35%)
Jun 03, 2005 31.85 32.13 31.24 31.49 24,824 -0.71(-2.20%)
Jun 02, 2005 31.53 32.24 31.50 32.20 35,678 +0.18(+0.56%)
Jun 01, 2005 31.62 32.15 31.32 32.02 33,002 +0.04(+0.13%)
May 31, 2005 31.53 32.15 31.44 31.98 44,981 +0.17(+0.53%)
May 27, 2005 31.71 31.97 31.53 31.81 16,492 +0.19(+0.60%)
May 26, 2005 31.35 31.74 30.44 31.62 28,441 +0.44(+1.41%)
May 25, 2005 31.60 31.60 31.03 31.18 25,959 -0.49(-1.55%)
May 24, 2005 32.20 32.20 31.21 31.67 28,000 -0.03(-0.09%)
May 23, 2005 31.55 32.13 31.42 31.70 28,763 -0.14(-0.44%)
May 20, 2005 32.12 32.23 31.38 31.84 19,824 -0.09(-0.28%)
May 19, 2005 32.06 32.18 31.50 31.93 45,035 -0.13(-0.41%)
May 18, 2005 31.75 32.58 31.51 32.06 37,400 +0.56(+1.78%)
May 17, 2005 30.76 31.52 30.72 31.50 31,611 +0.21(+0.67%)
May 16, 2005 30.51 31.40 30.51 31.29 23,377 +0.94(+3.10%)
May 13, 2005 30.61 30.98 30.35 30.35 25,650 -0.47(-1.52%)
May 12, 2005 30.93 31.68 30.75 30.82 34,722 -0.24(-0.77%)
May 11, 2005 31.19 31.50 30.19 31.06 15,872 +0.03(+0.10%)
May 10, 2005 31.33 31.43 30.72 31.03 38,428 -0.46(-1.46%)
May 09, 2005 30.66 31.55 30.52 31.49 41,930 +0.80(+2.61%)
May 06, 2005 31.49 31.49 30.07 30.69 33,106 -0.31(-1.00%)
May 05, 2005 30.83 31.50 30.83 31.00 27,219 -0.14(-0.45%)
May 04, 2005 30.75 31.65 30.62 31.14 52,886 +0.54(+1.76%)
May 03, 2005 30.32 31.11 30.21 30.60 20,799 +0.11(+0.36%)
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.