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 30, 2015
28.85
29.59
28.29
28.36
119,623
-0.84(-2.88%)
Jan 29, 2015
28.42
29.31
28.42
29.20
150,294
+0.85(+3.00%)
Jan 28, 2015
29.52
29.80
28.31
28.35
111,646
-0.69(-2.38%)
Jan 27, 2015
28.96
29.46
28.72
29.04
76,836
-0.23(-0.79%)
Jan 26, 2015
28.96
29.42
28.60
29.27
70,427
+0.21(+0.72%)
Jan 23, 2015
29.69
29.69
28.88
29.06
33,720
-0.54(-1.82%)
Jan 22, 2015
28.92
29.71
28.56
29.60
143,260
+0.97(+3.39%)
Jan 21, 2015
28.87
29.14
28.16
28.63
64,132
-0.34(-1.17%)
Jan 20, 2015
29.44
29.50
28.77
28.97
71,811
-0.38(-1.29%)
Jan 16, 2015
28.51
29.42
28.51
29.35
168,293
+0.73(+2.55%)
Jan 15, 2015
28.69
29.15
28.46
28.62
102,237
-0.05(-0.17%)
Jan 14, 2015
28.62
28.85
28.33
28.67
79,580
-0.40(-1.38%)
Jan 13, 2015
29.38
30.53
28.69
29.07
66,491
-0.02(-0.07%)
Jan 12, 2015
29.10
29.49
28.75
29.09
68,578
-0.01(-0.03%)
Jan 09, 2015
29.88
29.88
29.09
29.10
80,151
-0.70(-2.35%)
Jan 08, 2015
29.78
30.10
29.65
29.80
130,570
+0.33(+1.12%)
Jan 07, 2015
29.63
29.91
29.17
29.47
79,054
+0.07(+0.24%)
Jan 06, 2015
30.00
30.00
29.22
29.40
99,704
-0.60(-2.00%)
Jan 05, 2015
30.13
30.41
29.94
30.00
143,970
-0.39(-1.28%)
Jan 02, 2015
30.78
30.78
30.15
30.39
88,331
-0.25(-0.82%)
Dec 31, 2014
30.92
30.64
30.64
30.64
57,100
-0.23(-0.75%)
Dec 30, 2014
30.93
30.94
30.76
30.87
38,357
-0.07(-0.23%)
Dec 29, 2014
30.65
30.95
30.65
30.94
69,615
+0.21(+0.68%)
Dec 26, 2014
30.69
30.80
30.47
30.73
49,762
+0.04(+0.13%)
Dec 24, 2014
30.71
30.69
30.69
30.69
30,900
+0.03(+0.10%)
Dec 23, 2014
30.53
30.69
30.37
30.66
61,086
+0.35(+1.15%)
Dec 22, 2014
30.18
30.34
30.03
30.31
97,277
+0.13(+0.43%)
Dec 19, 2014
30.01
30.24
29.66
30.18
297,670
+0.27(+0.90%)
Dec 18, 2014
29.95
29.95
29.58
29.91
92,825
+0.19(+0.64%)
Dec 17, 2014
28.62
29.83
28.57
29.72
131,341
+1.07(+3.73%)
Dec 16, 2014
28.20
29.07
28.11
28.65
80,982
+0.43(+1.52%)
Dec 15, 2014
28.33
28.72
27.51
28.22
80,291
-0.04(-0.14%)
Dec 12, 2014
28.10
28.58
27.95
28.26
72,076
-0.22(-0.77%)
Dec 11, 2014
28.53
28.98
28.45
28.48
33,137
+0.03(+0.11%)
Dec 10, 2014
28.98
29.40
28.40
28.45
56,130
-0.72(-2.47%)
Dec 09, 2014
28.50
29.22
28.30
29.17
80,178
+0.36(+1.25%)
Dec 08, 2014
29.09
29.31
28.63
28.81
59,437
-0.44(-1.50%)
Dec 05, 2014
28.60
29.57
28.60
29.25
60,665
+0.61(+2.13%)
Dec 04, 2014
28.82
29.18
28.52
28.64
41,261
-0.28(-0.97%)
Dec 03, 2014
28.65
29.21
28.40
28.92
83,723
+0.09(+0.31%)
Dec 02, 2014
28.26
28.95
28.26
28.83
49,620
+0.67(+2.38%)
Dec 01, 2014
28.92
28.98
28.16
28.16
66,645
-0.81(-2.80%)
Nov 28, 2014
29.47
29.68
28.91
28.97
49,625
-0.61(-2.06%)
Nov 26, 2014
29.22
29.58
29.58
29.58
58,900
+0.43(+1.48%)
Nov 25, 2014
29.36
29.53
28.93
29.15
257,324
-0.24(-0.82%)
Nov 24, 2014
29.14
29.49
29.03
29.39
84,137
+0.24(+0.82%)
Nov 21, 2014
29.98
30.00
29.06
29.15
71,176
-0.50(-1.69%)
Nov 20, 2014
28.92
29.70
28.84
29.65
60,880
+0.54(+1.86%)
Nov 19, 2014
29.65
29.71
29.06
29.11
58,920
-0.63(-2.12%)
Nov 18, 2014
29.86
30.05
29.58
29.74
44,954
+0.06(+0.20%)
Nov 17, 2014
29.92
30.28
29.61
29.68
44,306
-0.31(-1.03%)
Nov 14, 2014
30.32
30.32
29.88
29.99
92,088
-0.22(-0.73%)
Nov 13, 2014
30.69
30.69
30.11
30.21
42,474
-0.36(-1.18%)
Nov 12, 2014
30.05
30.63
29.61
30.57
61,834
+0.40(+1.33%)
Nov 11, 2014
30.61
30.61
30.13
30.17
74,069
-0.35(-1.15%)
Nov 10, 2014
30.65
30.67
30.21
30.52
72,528
-0.02(-0.07%)
Nov 07, 2014
30.30
30.63
30.10
30.54
94,708
+0.20(+0.66%)
Nov 06, 2014
30.26
30.46
30.06
30.34
41,225
+0.04(+0.13%)
Nov 05, 2014
30.28
30.41
30.05
30.30
44,933
+0.26(+0.87%)
Nov 04, 2014
29.86
30.11
29.85
30.04
69,431
+0.04(+0.13%)
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
.