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 (%)
Oct 31, 2008
24.77
26.70
23.87
26.27
156,687
+1.17(+4.66%)
Oct 30, 2008
25.31
27.99
24.01
25.10
119,356
+0.74(+3.04%)
Oct 29, 2008
24.39
25.21
23.30
24.36
137,322
+0.04(+0.16%)
Oct 28, 2008
24.54
24.90
22.67
24.32
205,925
+1.14(+4.92%)
Oct 27, 2008
23.92
25.45
22.74
23.18
99,946
-0.46(-1.95%)
Oct 24, 2008
23.10
24.90
23.02
23.64
223,863
-1.23(-4.95%)
Oct 23, 2008
25.85
26.41
24.41
24.87
196,559
-0.73(-2.85%)
Oct 22, 2008
26.44
27.99
25.38
25.60
112,426
-1.10(-4.12%)
Oct 21, 2008
26.91
28.83
26.68
26.70
222,395
-1.34(-4.78%)
Oct 20, 2008
27.82
28.47
26.70
28.04
121,233
+0.51(+1.85%)
Oct 17, 2008
28.04
30.99
26.57
27.53
113,335
-1.35(-4.67%)
Oct 16, 2008
27.40
28.88
25.78
28.88
151,916
+2.01(+7.48%)
Oct 15, 2008
27.87
28.91
26.71
26.87
202,781
-2.01(-6.96%)
Oct 14, 2008
30.41
30.75
27.31
28.88
127,923
-0.35(-1.20%)
Oct 13, 2008
29.75
30.00
27.02
29.23
114,273
+1.23(+4.39%)
Oct 10, 2008
24.50
28.57
23.50
28.00
225,749
+2.59(+10.19%)
Oct 09, 2008
29.71
29.75
25.09
25.41
139,522
-4.11(-13.92%)
Oct 08, 2008
28.03
31.00
26.77
29.52
119,526
+0.11(+0.37%)
Oct 07, 2008
30.56
31.10
29.02
29.41
122,750
-1.64(-5.28%)
Oct 06, 2008
28.38
31.74
28.01
31.05
114,874
+2.20(+7.63%)
Oct 03, 2008
30.55
32.98
28.85
28.85
58,552
-1.65(-5.41%)
Oct 02, 2008
31.02
31.87
30.09
30.50
56,633
-0.70(-2.24%)
Oct 01, 2008
31.25
33.00
30.29
31.20
41,845
+0.06(+0.19%)
Sep 30, 2008
30.07
32.00
29.45
31.14
122,718
+0.14(+0.45%)
Sep 29, 2008
30.61
34.99
14.62
31.00
74,678
-1.48(-4.56%)
Sep 26, 2008
32.04
32.98
30.73
32.48
86,765
-0.13(-0.40%)
Sep 25, 2008
31.60
32.94
31.60
32.61
101,492
+0.13(+0.40%)
Sep 24, 2008
33.71
34.50
32.01
32.48
60,058
-1.58(-4.64%)
Sep 23, 2008
33.26
34.57
32.01
34.06
70,541
-0.05(-0.15%)
Sep 22, 2008
34.50
34.90
32.15
34.11
72,769
-0.89(-2.54%)
Sep 19, 2008
41.49
42.98
32.57
35.00
462,657
-0.16(-0.46%)
Sep 18, 2008
30.23
36.32
29.56
35.16
525,506
+5.74(+19.51%)
Sep 17, 2008
30.05
30.99
28.80
29.42
189,471
-1.74(-5.58%)
Sep 16, 2008
27.74
31.17
27.57
31.16
271,291
+2.56(+8.95%)
Sep 15, 2008
28.42
29.55
28.24
28.60
105,700
-0.69(-2.36%)
Sep 12, 2008
28.76
29.44
28.55
29.29
123,795
+0.33(+1.14%)
Sep 11, 2008
28.31
29.08
27.21
28.96
158,363
-0.13(-0.45%)
Sep 10, 2008
29.68
29.68
28.25
29.09
129,707
+0.15(+0.52%)
Sep 09, 2008
29.97
30.22
28.78
28.94
198,410
-1.25(-4.14%)
Sep 08, 2008
29.99
30.38
29.01
30.19
197,400
+1.61(+5.63%)
Sep 05, 2008
27.62
28.84
27.42
28.58
141,526
+0.63(+2.25%)
Sep 04, 2008
29.27
29.50
27.94
27.95
161,451
-1.68(-5.67%)
Sep 03, 2008
29.34
29.99
28.65
29.63
183,672
+0.27(+0.92%)
Sep 02, 2008
29.50
29.98
28.75
29.36
245,118
+0.53(+1.84%)
Aug 29, 2008
28.67
29.22
28.30
28.83
297,074
-0.11(-0.38%)
Aug 28, 2008
27.62
28.94
27.06
28.94
153,766
+1.55(+5.66%)
Aug 27, 2008
26.96
27.94
26.96
27.39
117,885
+0.35(+1.29%)
Aug 26, 2008
26.54
27.22
26.50
27.04
134,186
+0.46(+1.73%)
Aug 25, 2008
27.47
27.63
26.29
26.58
78,558
-1.13(-4.08%)
Aug 22, 2008
27.20
28.04
27.08
27.71
106,218
+0.76(+2.82%)
Aug 21, 2008
27.36
28.17
26.54
26.95
227,902
-0.38(-1.39%)
Aug 20, 2008
27.54
27.77
26.47
27.33
418,137
-0.12(-0.44%)
Aug 19, 2008
27.54
27.54
26.86
27.45
173,372
-0.35(-1.26%)
Aug 18, 2008
28.97
29.28
27.53
27.80
162,673
-1.16(-4.01%)
Aug 15, 2008
29.07
29.86
28.31
28.96
155,508
+0.23(+0.80%)
Aug 14, 2008
28.33
28.93
28.33
28.73
117,929
+0.05(+0.17%)
Aug 13, 2008
29.76
30.00
28.56
28.68
366,668
-1.36(-4.53%)
Aug 12, 2008
29.55
30.18
28.58
30.04
209,807
+0.26(+0.87%)
Aug 11, 2008
28.49
29.89
28.18
29.78
158,699
+1.30(+4.56%)
Aug 08, 2008
27.49
28.78
27.45
28.48
150,774
+0.86(+3.11%)
Aug 07, 2008
27.67
28.65
27.28
27.62
146,160
-0.55(-1.95%)
Aug 06, 2008
27.70
28.36
26.89
28.17
152,515
+0.34(+1.22%)
Aug 05, 2008
27.24
27.94
26.65
27.83
181,214
+1.01(+3.77%)
Aug 04, 2008
26.59
27.17
25.46
26.82
175,677
-0.13(-0.48%)
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
.