CHEMICAL FINANCIAL $25.63

down -0.35


23/5/2013 04:23 PM  |  NASDAQ : CHFC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CHFC historical data

Date Open High Low Close Volume
5/23/2013 25.81 25.97 25.52 25.63 299
5/22/2013 26.42 26.65 25.77 25.98 221
5/21/2013 26.31 26.77 26.02 26.46 121
5/20/2013 25.87 26.39 25.78 26.38 157
5/17/2013 26.34 26.34 25.75 26.00 467
5/16/2013 25.78 26.25 25.63 26.17 271
5/15/2013 25.53 25.95 25.37 25.94 166
5/14/2013 25.45 25.91 25.41 25.55 387
5/13/2013 25.50 25.50 25.13 25.47 269
5/10/2013 25.55 25.55 25.30 25.48 106
5/9/2013 25.63 25.71 25.40 25.43 206
5/8/2013 25.30 25.75 25.11 25.59 311
5/7/2013 24.96 25.57 24.81 25.51 251
5/6/2013 24.54 25.00 24.54 24.99 150
5/3/2013 24.52 24.87 24.44 24.61 362
5/2/2013 24.05 24.33 23.94 24.13 259
5/1/2013 24.77 24.77 23.84 23.86 1111
4/30/2013 24.26 24.84 24.23 24.80 322
4/29/2013 24.45 24.50 24.21 24.40 230
4/26/2013 24.47 24.51 24.16 24.27 248
4/25/2013 24.94 24.98 24.44 24.51 240
4/24/2013 24.62 24.81 24.62 24.79 197
4/23/2013 24.50 24.70 24.27 24.69 315
4/22/2013 24.39 24.43 23.58 24.23 297
4/19/2013 23.83 24.61 23.83 24.29 300
4/18/2013 23.78 24.09 23.70 23.83 392
4/17/2013 23.82 24.11 23.18 23.75 763
4/16/2013 24.03 24.14 23.76 24.11 413
4/15/2013 24.91 25.01 23.67 23.74 676
4/12/2013 25.13 25.13 24.77 25.03 182
4/11/2013 25.14 25.29 24.92 25.22 149
4/10/2013 24.94 25.17 24.81 25.10 483
4/9/2013 25.20 25.20 24.78 24.78 327
4/8/2013 25.23 25.29 24.80 25.23 267
4/5/2013 24.80 25.13 24.30 25.07 299
4/4/2013 25.14 25.30 25.06 25.30 170
4/3/2013 25.51 25.58 25.01 25.03 345
4/2/2013 25.93 26.17 25.32 25.41 301
4/1/2013 26.38 26.38 25.44 25.78 381
3/28/2013 26.54 26.55 26.33 26.38 341
3/27/2013 26.25 26.50 26.25 26.45 122
3/26/2013 26.66 26.66 26.00 26.48 1078
3/25/2013 26.50 26.50 26.22 26.49 207
3/22/2013 26.18 26.50 26.16 26.48 214
3/21/2013 26.15 26.25 25.96 26.01 190
3/20/2013 26.29 26.50 26.00 26.40 249
3/19/2013 26.12 26.31 25.86 26.05 415
3/18/2013 25.68 26.16 25.68 25.99 299
3/15/2013 25.44 26.47 25.37 26.06 4016
3/14/2013 25.10 25.43 25.07 25.38 297
3/13/2013 24.91 25.21 24.80 25.12 208
3/12/2013 25.17 25.27 24.72 24.95 235
3/11/2013 25.10 25.25 24.94 25.15 364
3/8/2013 25.24 25.30 25.01 25.26 436
3/7/2013 24.88 25.01 24.63 24.97 369
3/6/2013 24.87 24.95 24.53 24.95 163
3/5/2013 24.70 24.90 24.48 24.86 297
3/4/2013 24.20 24.53 23.88 24.49 209
3/1/2013 24.21 24.50 23.92 24.34 500
2/28/2013 24.62 24.85 24.42 24.49 361
2/27/2013 24.38 24.85 24.28 24.61 350
2/26/2013 24.51 24.83 24.37 24.65 192
2/25/2013 25.20 25.20 24.09 24.46 597
2/22/2013 24.80 25.20 24.77 25.14 311
2/21/2013 24.92 25.09 24.64 24.72 184
2/20/2013 25.16 25.18 24.87 24.91 464
2/19/2013 24.93 25.18 24.86 25.18 473
2/15/2013 25.00 25.00 24.46 24.80 484
2/14/2013 24.72 25.00 24.65 24.80 709
2/13/2013 24.90 24.90 24.60 24.89 209
2/12/2013 24.62 24.84 24.59 24.79 177
2/11/2013 24.50 24.66 24.35 24.53 151
2/8/2013 24.56 24.71 24.50 24.56 193
2/7/2013 24.51 24.54 24.33 24.48 175
2/6/2013 24.22 24.61 24.15 24.57 241
2/5/2013 24.29 24.69 24.28 24.38 272
2/4/2013 24.48 24.48 24.14 24.19 270
2/1/2013 24.49 24.67 24.34 24.60 408
1/31/2013 24.08 24.57 24.08 24.31 662
1/30/2013 24.49 24.57 24.00 24.12 358
1/29/2013 24.54 24.70 24.26 24.60 348
1/28/2013 24.20 24.86 23.56 24.49 368
1/25/2013 24.34 24.34 23.80 24.12 324
1/24/2013 24.44 24.58 23.50 24.12 341
1/23/2013 24.65 24.65 24.24 24.33 347
1/22/2013 24.44 24.71 24.38 24.67 403
1/18/2013 24.43 24.43 24.16 24.40 403
1/17/2013 23.97 24.46 23.97 24.45 405
1/16/2013 23.77 23.99 23.75 23.87 342
1/15/2013 23.64 23.83 23.55 23.78 428
1/14/2013 23.61 23.87 23.50 23.85 259
1/11/2013 24.06 24.06 23.51 23.76 246
1/10/2013 24.01 24.05 23.50 24.01 196
1/9/2013 23.90 24.20 23.85 23.99 423
1/8/2013 23.97 24.19 23.69 23.85 312
1/7/2013 23.79 24.10 23.78 23.97 410
1/4/2013 24.08 24.23 23.67 23.99 393
1/3/2013 24.13 24.13 23.50 23.93 586
1/2/2013 23.92 24.13 23.50 24.06 1385
12/31/2012 23.08 23.79 22.80 23.76 506
Marketplace
Trading Center