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, 2017
48.70
49.70
48.51
49.43
452,309
+0.61(+1.25%)
Jan 30, 2017
49.09
49.17
48.04
48.82
884,932
-0.67(-1.35%)
Jan 27, 2017
50.91
50.91
49.45
49.49
463,095
-1.61(-3.15%)
Jan 26, 2017
51.49
51.89
50.92
51.10
415,366
-0.50(-0.97%)
Jan 25, 2017
51.64
52.06
51.38
51.60
345,576
+0.64(+1.26%)
Jan 24, 2017
50.22
51.17
49.93
50.96
327,896
+1.11(+2.23%)
Jan 23, 2017
50.15
50.37
49.46
49.85
234,546
-0.37(-0.74%)
Jan 20, 2017
49.41
50.46
49.29
50.22
287,672
+0.93(+1.89%)
Jan 19, 2017
50.24
50.47
49.07
49.29
318,848
-0.79(-1.58%)
Jan 18, 2017
50.36
50.36
49.71
50.08
320,244
+0.10(+0.20%)
Jan 17, 2017
52.13
52.24
49.92
49.98
341,789
-2.85(-5.39%)
Jan 13, 2017
52.83
52.83
52.83
0
+0.35(+0.67%)
Jan 12, 2017
53.05
53.05
51.88
52.48
230,996
-0.68(-1.28%)
Jan 11, 2017
52.72
53.34
52.34
53.16
218,154
+0.37(+0.70%)
Jan 10, 2017
51.30
52.88
51.02
52.79
327,424
+1.03(+1.99%)
Jan 09, 2017
52.28
52.41
51.51
51.76
507,818
-0.73(-1.39%)
Jan 06, 2017
53.42
53.42
52.46
52.49
438,930
-0.51(-0.96%)
Jan 05, 2017
54.92
54.94
52.98
53.00
349,116
-1.80(-3.28%)
Jan 04, 2017
54.05
54.89
53.91
54.80
290,833
+1.03(+1.92%)
Jan 03, 2017
54.39
54.98
53.08
53.77
421,171
-0.40(-0.74%)
Dec 30, 2016
54.17
54.17
54.17
0
+0.05(+0.09%)
Dec 29, 2016
54.50
54.60
53.60
54.12
163,769
-0.30(-0.55%)
Dec 28, 2016
54.96
55.19
54.18
54.42
129,449
-0.35(-0.64%)
Dec 27, 2016
54.84
55.13
54.28
54.77
207,707
+0.00(+0.00%)
Dec 23, 2016
54.77
54.77
54.77
0
-0.01(-0.02%)
Dec 22, 2016
54.80
54.96
54.22
54.78
192,888
+0.08(+0.15%)
Dec 21, 2016
54.34
54.87
53.85
54.70
210,559
+0.13(+0.24%)
Dec 20, 2016
53.77
54.58
53.03
54.57
293,525
+1.10(+2.06%)
Dec 19, 2016
52.98
53.50
52.26
53.47
280,095
+0.35(+0.66%)
Dec 16, 2016
53.87
54.55
52.93
53.12
1,427,667
-0.57(-1.06%)
Dec 15, 2016
53.43
54.07
52.99
53.69
326,843
+0.74(+1.40%)
Dec 14, 2016
52.83
53.85
51.32
52.95
275,037
-0.52(-0.97%)
Dec 13, 2016
53.78
54.17
53.04
53.47
290,152
-0.02(-0.04%)
Dec 12, 2016
55.45
55.55
53.31
53.49
458,477
-1.95(-3.52%)
Dec 09, 2016
55.19
55.54
54.74
55.44
294,687
+0.46(+0.84%)
Dec 08, 2016
54.45
55.35
54.17
54.98
390,015
+0.81(+1.50%)
Dec 07, 2016
53.47
54.27
53.35
54.17
315,222
+0.64(+1.20%)
Dec 06, 2016
52.99
53.59
52.18
53.53
337,051
+0.68(+1.29%)
Dec 05, 2016
53.13
53.64
52.59
52.85
337,068
+0.18(+0.34%)
Dec 02, 2016
52.56
53.38
52.24
52.67
653,948
-0.16(-0.30%)
Dec 01, 2016
52.38
53.13
52.15
52.83
362,778
+0.95(+1.83%)
Nov 30, 2016
52.25
52.60
51.64
51.88
398,214
-0.08(-0.15%)
Nov 29, 2016
51.57
52.25
51.02
51.96
306,752
+0.64(+1.25%)
Nov 28, 2016
51.94
52.04
51.16
51.32
234,318
-0.85(-1.63%)
Nov 25, 2016
52.87
52.90
51.68
52.17
165,039
-0.58(-1.10%)
Nov 23, 2016
52.75
52.75
52.75
0
+0.62(+1.19%)
Nov 22, 2016
51.53
52.21
51.18
52.13
288,322
+0.75(+1.46%)
Nov 21, 2016
51.68
51.68
50.86
51.38
246,270
+0.07(+0.14%)
Nov 18, 2016
51.21
51.50
50.77
51.31
425,692
+0.28(+0.55%)
Nov 17, 2016
50.85
51.23
50.26
51.03
354,115
+0.48(+0.95%)
Nov 16, 2016
50.25
50.97
50.11
50.55
330,502
-0.12(-0.24%)
Nov 15, 2016
49.81
50.86
49.09
50.67
306,164
+0.39(+0.78%)
Nov 14, 2016
49.93
51.60
49.40
50.28
501,328
+0.88(+1.78%)
Nov 11, 2016
48.21
49.62
47.90
49.40
733,481
+0.94(+1.94%)
Nov 10, 2016
45.50
48.56
45.34
48.46
671,140
+3.20(+7.07%)
Nov 09, 2016
43.33
45.45
43.30
45.26
432,972
+2.42(+5.65%)
Nov 08, 2016
42.51
43.07
42.35
42.84
254,867
+0.09(+0.21%)
Nov 07, 2016
42.66
42.92
41.94
42.75
302,043
+1.17(+2.81%)
Nov 04, 2016
41.37
42.15
41.13
41.58
271,492
+0.20(+0.48%)
Nov 03, 2016
41.39
41.76
41.25
41.38
289,882
+0.15(+0.36%)
Nov 02, 2016
42.10
42.22
40.93
41.23
468,657
-0.93(-2.21%)
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
.