Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
36.43
37.25
36.43
37.10
30,939
+1.12(+3.11%)
Jan 28, 2005
36.13
36.54
35.74
35.98
28,034
-0.48(-1.32%)
Jan 27, 2005
35.97
36.98
35.90
36.46
31,457
-0.09(-0.25%)
Jan 26, 2005
35.62
36.55
35.50
36.55
39,206
+0.93(+2.61%)
Jan 25, 2005
35.72
36.34
35.49
35.62
28,462
-0.10(-0.28%)
Jan 24, 2005
36.00
36.49
35.72
35.72
39,949
-0.20(-0.56%)
Jan 21, 2005
36.10
36.40
35.50
35.92
43,911
+0.17(+0.48%)
Jan 20, 2005
36.25
36.48
35.75
35.75
38,769
-0.96(-2.62%)
Jan 19, 2005
37.26
37.44
36.27
36.71
58,573
-0.67(-1.79%)
Jan 18, 2005
36.61
37.55
36.60
37.38
47,073
+0.40(+1.08%)
Jan 14, 2005
36.51
36.98
36.51
36.98
25,498
+0.47(+1.29%)
Jan 13, 2005
37.70
37.70
36.51
36.51
22,654
-1.08(-2.87%)
Jan 12, 2005
37.75
37.86
37.18
37.59
19,462
-0.17(-0.45%)
Jan 11, 2005
37.95
38.28
37.75
37.76
28,453
-0.47(-1.23%)
Jan 10, 2005
38.07
38.83
38.00
38.23
29,042
+0.14(+0.37%)
Jan 07, 2005
39.43
39.62
38.09
38.09
52,598
-0.94(-2.41%)
Jan 06, 2005
39.71
39.77
38.80
39.03
38,120
-2.02(-4.92%)
Jan 05, 2005
41.47
41.66
41.02
41.05
59,314
-0.10(-0.24%)
Jan 04, 2005
42.00
42.47
41.12
41.15
66,601
-0.85(-2.02%)
Jan 03, 2005
42.25
42.50
41.77
42.00
78,158
-0.92(-2.14%)
Dec 31, 2004
42.30
43.33
42.16
42.92
29,600
-0.25(-0.58%)
Dec 30, 2004
43.19
43.30
42.74
43.17
12,200
+0.17(+0.40%)
Dec 29, 2004
42.55
43.30
42.55
43.00
13,300
-0.07(-0.16%)
Dec 28, 2004
41.93
43.07
41.73
43.07
34,500
+0.49(+1.15%)
Dec 27, 2004
42.92
42.92
42.08
42.58
16,800
-0.24(-0.56%)
Dec 23, 2004
42.59
42.82
42.39
42.82
20,500
+0.23(+0.54%)
Dec 22, 2004
41.76
42.86
41.67
42.59
37,700
-0.11(-0.26%)
Dec 21, 2004
41.59
42.72
41.59
42.70
30,700
+0.82(+1.96%)
Dec 20, 2004
41.53
42.24
41.50
41.88
29,000
-0.14(-0.33%)
Dec 17, 2004
42.05
42.16
41.56
42.02
59,000
+0.26(+0.61%)
Dec 16, 2004
42.87
42.87
41.47
41.77
37,400
-0.76(-1.78%)
Dec 15, 2004
42.78
42.84
41.81
42.52
74,300
-0.11(-0.26%)
Dec 14, 2004
41.70
42.63
41.55
42.63
33,700
+0.96(+2.30%)
Dec 13, 2004
41.20
41.67
40.79
41.67
47,100
+0.65(+1.58%)
Dec 10, 2004
40.75
41.48
40.45
41.02
48,900
-0.03(-0.07%)
Dec 09, 2004
40.75
41.06
40.28
41.05
38,800
+0.05(+0.12%)
Dec 08, 2004
40.94
41.37
40.69
41.00
38,600
+0.32(+0.79%)
Dec 07, 2004
41.30
41.50
40.53
40.68
36,700
-0.88(-2.12%)
Dec 06, 2004
41.80
41.95
41.37
41.56
41,900
-0.25(-0.60%)
Dec 03, 2004
42.00
42.29
41.81
41.81
27,600
-0.49(-1.16%)
Dec 02, 2004
42.19
42.61
42.15
42.30
62,200
-0.60(-1.40%)
Dec 01, 2004
41.99
42.90
41.71
42.90
105,900
+1.00(+2.39%)
Nov 30, 2004
41.55
41.95
41.52
41.90
33,500
-0.05(-0.12%)
Nov 29, 2004
40.96
41.95
40.51
41.95
52,900
+1.02(+2.49%)
Nov 26, 2004
40.86
40.96
40.57
40.93
13,300
+0.50(+1.24%)
Nov 24, 2004
40.57
40.75
40.14
40.43
28,200
-0.02(-0.05%)
Nov 23, 2004
40.13
40.45
39.65
40.45
46,700
+0.39(+0.97%)
Nov 22, 2004
39.51
40.19
39.50
40.06
41,700
+0.42(+1.06%)
Nov 19, 2004
39.41
39.95
39.41
39.64
56,400
-0.27(-0.68%)
Nov 18, 2004
39.77
40.00
39.50
39.91
43,800
+0.10(+0.25%)
Nov 17, 2004
40.00
40.10
39.79
39.81
20,800
+0.06(+0.15%)
Nov 16, 2004
39.99
40.00
39.75
39.75
37,800
-0.25(-0.62%)
Nov 15, 2004
39.74
40.10
39.74
40.00
23,000
-0.10(-0.25%)
Nov 12, 2004
40.00
40.11
39.70
40.10
21,300
+0.23(+0.58%)
Nov 11, 2004
38.73
39.87
38.73
39.87
23,500
+0.60(+1.53%)
Nov 10, 2004
38.23
39.35
38.23
39.27
34,200
+0.55(+1.42%)
Nov 09, 2004
38.24
38.93
38.24
38.72
24,600
+0.06(+0.16%)
Nov 08, 2004
38.70
38.98
38.50
38.66
28,900
+0.17(+0.44%)
Nov 05, 2004
38.61
38.75
38.08
38.49
39,600
-0.08(-0.21%)
Nov 04, 2004
37.55
38.57
37.45
38.57
47,400
+0.66(+1.74%)
Nov 03, 2004
37.75
38.00
37.04
37.91
46,100
+0.46(+1.23%)
Nov 02, 2004
37.70
37.89
37.27
37.45
39,500
-0.25(-0.66%)
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
.