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 30, 2015
34.94
34.95
33.66
33.93
97,446
-1.01(-2.89%)
Oct 29, 2015
34.91
35.10
34.69
34.94
133,786
-0.19(-0.54%)
Oct 28, 2015
33.81
35.14
33.63
35.13
271,144
+1.41(+4.18%)
Oct 27, 2015
34.18
34.39
33.60
33.72
89,700
-0.54(-1.58%)
Oct 26, 2015
34.18
34.39
33.94
34.26
82,709
+0.03(+0.09%)
Oct 23, 2015
34.00
34.25
33.25
34.23
182,694
+0.38(+1.12%)
Oct 22, 2015
33.29
34.00
33.29
33.85
120,542
+0.66(+1.99%)
Oct 21, 2015
33.68
33.84
33.05
33.19
84,424
-0.30(-0.90%)
Oct 20, 2015
33.42
33.57
33.24
33.49
82,993
+0.17(+0.51%)
Oct 19, 2015
32.90
33.46
32.90
33.32
89,946
+0.12(+0.36%)
Oct 16, 2015
33.06
33.34
32.77
33.20
94,137
+0.27(+0.82%)
Oct 15, 2015
32.26
32.98
31.91
32.93
78,631
+0.79(+2.46%)
Oct 14, 2015
32.96
32.99
31.90
32.14
64,117
-0.77(-2.34%)
Oct 13, 2015
33.19
33.48
32.80
32.91
52,762
-0.32(-0.96%)
Oct 12, 2015
32.88
33.28
32.79
33.23
66,487
+0.32(+0.97%)
Oct 09, 2015
33.28
33.30
32.74
32.91
79,621
-0.26(-0.78%)
Oct 08, 2015
32.60
33.18
32.43
33.17
94,846
+0.62(+1.90%)
Oct 07, 2015
32.30
32.57
31.79
32.55
143,595
+0.39(+1.21%)
Oct 06, 2015
32.25
32.29
31.95
32.16
160,654
-0.09(-0.28%)
Oct 05, 2015
31.94
32.45
31.69
32.25
129,209
+0.58(+1.83%)
Oct 02, 2015
31.94
32.12
30.98
31.67
86,399
-0.64(-1.98%)
Oct 01, 2015
32.32
32.41
31.70
32.31
82,438
-0.04(-0.12%)
Sep 30, 2015
32.59
32.59
32.12
32.35
134,959
+0.17(+0.53%)
Sep 29, 2015
32.15
32.22
31.74
32.18
105,734
+0.14(+0.44%)
Sep 28, 2015
32.25
32.31
31.83
32.04
84,347
-0.20(-0.62%)
Sep 25, 2015
32.50
32.73
32.21
32.24
111,305
+0.10(+0.31%)
Sep 24, 2015
31.82
32.24
31.53
32.14
137,796
+0.05(+0.16%)
Sep 23, 2015
31.82
32.16
31.42
32.09
175,074
+0.40(+1.26%)
Sep 22, 2015
31.71
31.98
31.07
31.69
88,801
-0.24(-0.75%)
Sep 21, 2015
31.61
32.11
31.45
31.93
91,319
+0.75(+2.41%)
Sep 18, 2015
31.43
32.30
30.89
31.18
537,796
-0.82(-2.56%)
Sep 17, 2015
32.61
33.00
31.79
32.00
121,210
-0.47(-1.45%)
Sep 16, 2015
32.78
32.82
32.36
32.47
106,547
-0.20(-0.61%)
Sep 15, 2015
32.35
32.77
31.88
32.67
94,548
+0.48(+1.49%)
Sep 14, 2015
31.96
32.58
31.89
32.19
107,442
+0.34(+1.07%)
Sep 11, 2015
31.46
31.96
31.39
31.85
140,440
+0.15(+0.47%)
Sep 10, 2015
30.83
32.00
30.83
31.70
272,475
+0.80(+2.59%)
Sep 09, 2015
30.92
31.40
30.84
30.90
399,986
+0.06(+0.19%)
Sep 08, 2015
30.86
31.03
30.74
30.84
354,771
+0.39(+1.28%)
Sep 04, 2015
30.33
30.45
30.45
30.45
175,900
-0.31(-1.01%)
Sep 03, 2015
30.97
31.09
30.63
30.76
83,003
-0.07(-0.23%)
Sep 02, 2015
31.12
31.26
30.58
30.83
92,644
+0.03(+0.10%)
Sep 01, 2015
31.23
31.62
30.64
30.80
89,839
-1.14(-3.57%)
Aug 31, 2015
31.40
31.97
31.20
31.94
73,873
+0.54(+1.72%)
Aug 28, 2015
30.76
31.48
30.70
31.40
131,176
+0.32(+1.03%)
Aug 27, 2015
31.50
31.74
30.95
31.08
142,307
-0.16(-0.51%)
Aug 26, 2015
30.99
31.47
30.48
31.24
71,475
+0.92(+3.03%)
Aug 25, 2015
31.37
31.66
30.09
30.32
179,461
-0.03(-0.10%)
Aug 24, 2015
30.50
31.44
30.33
30.35
100,701
-1.46(-4.59%)
Aug 21, 2015
31.34
32.44
31.26
31.81
108,177
-0.14(-0.44%)
Aug 20, 2015
32.26
32.31
31.91
31.95
90,323
-0.66(-2.02%)
Aug 19, 2015
32.57
33.10
32.30
32.61
59,896
-0.12(-0.37%)
Aug 18, 2015
32.95
33.03
32.53
32.73
46,331
-0.21(-0.64%)
Aug 17, 2015
32.89
33.23
32.25
32.94
49,743
+0.02(+0.06%)
Aug 14, 2015
32.31
32.96
32.31
32.92
37,375
+0.41(+1.26%)
Aug 13, 2015
32.29
32.92
32.21
32.51
58,067
+0.17(+0.53%)
Aug 12, 2015
32.83
32.85
32.08
32.34
70,452
-0.66(-2.00%)
Aug 11, 2015
33.13
33.61
32.92
33.00
53,975
-0.43(-1.29%)
Aug 10, 2015
33.50
33.70
33.27
33.43
85,684
+0.20(+0.60%)
Aug 07, 2015
33.34
33.58
32.95
33.23
52,684
-0.31(-0.92%)
Aug 06, 2015
33.73
33.87
32.90
33.54
79,717
-0.15(-0.45%)
Aug 05, 2015
33.55
33.92
32.81
33.69
79,330
+0.42(+1.26%)
Aug 04, 2015
33.34
33.62
32.94
33.27
61,210
+0.05(+0.15%)
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
.