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 (%)
Jun 29, 2007 26.40 26.56 25.82 25.87 99,968 -0.39(-1.49%)
Jun 28, 2007 26.95 26.95 26.25 26.26 139,350 -0.63(-2.34%)
Jun 27, 2007 26.88 26.96 26.19 26.89 127,282 +0.67(+2.56%)
Jun 26, 2007 26.09 26.36 26.01 26.22 112,924 +0.32(+1.24%)
Jun 25, 2007 26.09 26.27 25.73 25.90 155,614 -0.30(-1.15%)
Jun 22, 2007 26.58 26.63 25.92 26.20 267,462 -0.49(-1.84%)
Jun 21, 2007 26.77 27.01 26.50 26.69 100,221 -0.27(-1.00%)
Jun 20, 2007 27.61 27.61 26.91 26.96 112,500 -0.52(-1.89%)
Jun 19, 2007 27.89 27.93 27.26 27.48 130,400 -0.59(-2.10%)
Jun 18, 2007 27.92 28.13 27.44 28.07 133,200 +0.17(+0.61%)
Jun 15, 2007 27.50 28.22 26.81 27.90 416,300 +1.33(+5.01%)
Jun 14, 2007 26.78 27.04 26.55 26.57 54,400 -0.14(-0.52%)
Jun 13, 2007 25.92 26.79 25.89 26.71 135,900 +0.95(+3.69%)
Jun 12, 2007 26.20 26.38 25.70 25.76 119,900 -0.64(-2.42%)
Jun 11, 2007 26.78 26.81 26.38 26.40 94,667 -0.51(-1.90%)
Jun 08, 2007 26.33 26.96 26.25 26.91 52,402 +0.48(+1.82%)
Jun 07, 2007 26.75 26.86 26.37 26.43 77,824 -0.50(-1.86%)
Jun 06, 2007 26.92 26.94 26.69 26.93 41,748 -0.20(-0.74%)
Jun 05, 2007 27.21 27.29 26.94 27.13 119,999 -0.27(-0.99%)
Jun 04, 2007 27.15 27.47 27.15 27.40 115,846 +0.10(+0.37%)
Jun 01, 2007 27.08 27.43 26.97 27.30 215,388 +0.41(+1.52%)
May 31, 2007 27.07 27.12 26.42 26.89 117,812 -0.03(-0.11%)
May 30, 2007 26.91 27.16 26.16 26.92 141,997 -0.26(-0.96%)
May 29, 2007 26.89 27.41 26.89 27.18 75,183 +0.34(+1.27%)
May 25, 2007 26.84 26.92 26.64 26.84 67,356 +0.15(+0.56%)
May 24, 2007 26.96 27.16 26.56 26.69 91,263 -0.34(-1.26%)
May 23, 2007 27.12 27.34 26.99 27.03 73,300 +0.01(+0.04%)
May 22, 2007 26.68 27.17 26.54 27.02 77,164 +0.27(+1.01%)
May 21, 2007 26.51 27.00 26.32 26.75 58,281 +0.15(+0.56%)
May 18, 2007 26.63 26.68 26.23 26.60 67,048 +0.09(+0.34%)
May 17, 2007 26.90 26.90 26.46 26.51 56,923 -0.41(-1.52%)
May 16, 2007 26.73 26.97 26.45 26.92 68,845 +0.33(+1.24%)
May 15, 2007 27.22 27.44 26.57 26.59 69,071 -0.54(-1.99%)
May 14, 2007 27.49 27.49 26.96 27.13 93,308 -0.38(-1.38%)
May 11, 2007 27.14 27.57 27.05 27.51 61,061 +0.63(+2.34%)
May 10, 2007 27.77 27.77 26.87 26.88 97,936 -0.88(-3.17%)
May 09, 2007 27.40 27.95 27.40 27.76 82,950 +0.21(+0.76%)
May 08, 2007 27.73 27.73 27.14 27.55 57,597 -0.29(-1.04%)
May 07, 2007 27.98 28.10 27.73 27.84 37,278 -0.17(-0.61%)
May 04, 2007 27.69 28.04 27.59 28.01 85,061 +0.24(+0.86%)
May 03, 2007 28.02 28.25 27.69 27.77 52,436 -0.20(-0.72%)
May 02, 2007 27.35 28.04 27.31 27.97 64,383 +0.58(+2.12%)
May 01, 2007 26.67 27.42 26.61 27.39 67,318 +0.66(+2.47%)
Apr 30, 2007 27.91 27.91 26.71 26.73 98,530 -0.77(-2.80%)
Apr 27, 2007 27.88 27.95 27.47 27.50 91,670 -0.39(-1.40%)
Apr 26, 2007 28.06 28.18 27.81 27.89 77,343 -0.24(-0.85%)
Apr 25, 2007 28.26 28.42 28.01 28.13 72,892 -0.04(-0.14%)
Apr 24, 2007 28.06 28.36 27.86 28.17 113,509 +0.06(+0.21%)
Apr 23, 2007 28.88 28.89 28.09 28.11 71,476 -0.75(-2.60%)
Apr 20, 2007 28.88 29.14 28.69 28.86 92,870 +0.42(+1.48%)
Apr 19, 2007 28.75 29.82 28.33 28.44 103,287 -0.50(-1.73%)
Apr 18, 2007 29.77 29.94 28.94 28.94 182,624 -0.83(-2.79%)
Apr 17, 2007 30.40 30.50 29.50 29.77 190,816 -0.64(-2.10%)
Apr 16, 2007 30.41 30.94 30.24 30.41 286,074 +0.08(+0.26%)
Apr 13, 2007 29.99 30.33 29.85 30.33 207,195 +0.39(+1.30%)
Apr 12, 2007 29.48 29.98 29.38 29.94 53,486 +0.43(+1.46%)
Apr 11, 2007 30.23 30.23 29.37 29.51 42,845 -0.65(-2.16%)
Apr 10, 2007 29.91 30.25 29.91 30.16 48,669 +0.33(+1.11%)
Apr 09, 2007 30.14 30.28 29.80 29.83 52,533 -0.35(-1.16%)
Apr 05, 2007 30.29 30.34 29.97 30.18 55,821 -0.07(-0.23%)
Apr 04, 2007 30.49 30.49 30.10 30.25 54,687 +0.06(+0.20%)
Apr 03, 2007 29.89 30.55 29.89 30.19 61,292 +0.40(+1.34%)
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.