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 (%)
Feb 27, 2004
34.87
36.08
34.87
36.08
36,400
+0.15(+0.42%)
Feb 26, 2004
35.88
35.99
35.26
35.93
51,200
+0.00(+0.00%)
Feb 25, 2004
34.95
35.94
34.95
35.93
36,800
+0.48(+1.35%)
Feb 24, 2004
35.31
35.45
34.89
35.45
21,000
+0.63(+1.81%)
Feb 23, 2004
35.09
35.24
34.60
34.82
38,700
-0.03(-0.09%)
Feb 20, 2004
35.25
35.25
34.52
34.85
22,000
-0.01(-0.03%)
Feb 19, 2004
34.74
35.68
34.56
34.86
30,300
-0.25(-0.71%)
Feb 18, 2004
35.00
35.75
34.87
35.11
13,200
-0.46(-1.29%)
Feb 17, 2004
35.62
35.85
34.29
35.57
61,500
+1.12(+3.25%)
Feb 13, 2004
35.06
35.43
34.44
34.45
36,300
-0.61(-1.74%)
Feb 12, 2004
35.10
35.59
35.00
35.06
14,200
-0.73(-2.04%)
Feb 11, 2004
34.95
36.00
34.95
35.79
57,900
-0.21(-0.58%)
Feb 10, 2004
35.94
36.00
35.08
36.00
29,600
+0.37(+1.04%)
Feb 09, 2004
35.96
35.96
34.72
35.63
28,200
-0.37(-1.03%)
Feb 06, 2004
35.03
36.08
34.45
36.00
24,100
+1.13(+3.24%)
Feb 05, 2004
34.65
35.33
34.37
34.87
21,300
+0.53(+1.54%)
Feb 04, 2004
34.55
35.08
34.28
34.34
42,400
-0.23(-0.67%)
Feb 03, 2004
34.51
35.65
34.51
34.57
14,500
-0.76(-2.15%)
Feb 02, 2004
35.72
35.72
34.72
35.33
16,800
+0.63(+1.81%)
Jan 30, 2004
35.94
35.95
34.48
34.70
18,300
-0.88(-2.47%)
Jan 29, 2004
36.50
36.50
34.40
35.58
37,000
+0.93(+2.68%)
Jan 28, 2004
35.50
36.00
34.40
34.65
38,900
-0.47(-1.34%)
Jan 27, 2004
36.08
36.08
35.05
35.12
25,200
-0.96(-2.66%)
Jan 26, 2004
34.77
36.08
34.76
36.08
28,700
+0.65(+1.83%)
Jan 23, 2004
35.74
35.74
34.38
35.43
67,600
+0.60(+1.72%)
Jan 22, 2004
35.75
36.23
34.83
34.83
52,000
-0.93(-2.60%)
Jan 21, 2004
36.10
36.80
35.54
35.76
55,700
-0.82(-2.24%)
Jan 20, 2004
36.40
36.80
36.05
36.58
37,000
-0.49(-1.32%)
Jan 16, 2004
36.50
37.10
36.13
37.07
19,500
+0.67(+1.84%)
Jan 15, 2004
36.85
36.85
36.00
36.40
25,290
-0.30(-0.82%)
Jan 14, 2004
36.25
36.83
36.06
36.70
25,868
+0.42(+1.16%)
Jan 13, 2004
36.59
36.65
35.60
36.28
35,449
-0.42(-1.14%)
Jan 12, 2004
36.50
36.91
36.31
36.70
30,559
+0.50(+1.38%)
Jan 09, 2004
36.65
36.92
36.15
36.20
32,247
-0.71(-1.92%)
Jan 08, 2004
37.27
37.30
36.60
36.91
24,465
+0.08(+0.22%)
Jan 07, 2004
36.50
37.38
36.50
36.83
29,240
-0.17(-0.46%)
Jan 06, 2004
37.09
37.38
36.50
37.00
12,300
-0.37(-0.99%)
Jan 05, 2004
37.42
37.45
36.61
37.37
46,600
+0.32(+0.86%)
Jan 02, 2004
36.82
37.40
36.41
37.05
11,700
+0.66(+1.81%)
Dec 31, 2003
37.82
37.95
36.38
36.39
51,900
-1.52(-4.01%)
Dec 30, 2003
36.88
37.95
36.85
37.91
22,838
+0.03(+0.08%)
Dec 29, 2003
37.56
37.95
36.83
37.88
34,291
+0.39(+1.04%)
Dec 26, 2003
37.23
37.49
36.71
37.49
11,697
+0.64(+1.73%)
Dec 24, 2003
36.89
37.50
36.26
36.85
18,467
-0.51(-1.35%)
Dec 23, 2003
36.99
37.73
36.03
37.36
56,681
+0.47(+1.27%)
Dec 22, 2003
37.33
37.34
35.61
36.89
32,013
+0.29(+0.79%)
Dec 19, 2003
37.27
37.28
35.25
36.60
29,620
-0.13(-0.35%)
Dec 18, 2003
36.50
36.90
35.31
36.73
14,285
+1.12(+3.15%)
Dec 17, 2003
36.90
36.90
35.18
35.61
27,456
-0.96(-2.63%)
Dec 16, 2003
35.30
37.95
35.30
36.57
20,912
+0.83(+2.32%)
Dec 15, 2003
37.97
38.00
35.45
35.74
32,715
-2.00(-5.30%)
Dec 12, 2003
37.00
37.90
36.58
37.74
22,711
-0.13(-0.34%)
Dec 11, 2003
36.48
37.88
35.59
37.87
60,900
+2.72(+7.74%)
Dec 10, 2003
35.20
36.32
35.00
35.15
12,346
-0.85(-2.36%)
Dec 09, 2003
37.15
37.49
35.71
36.00
39,077
-1.28(-3.43%)
Dec 08, 2003
35.62
37.38
35.12
37.28
54,725
+2.27(+6.48%)
Dec 05, 2003
36.24
36.24
35.02
35.01
10,192
-0.92(-2.56%)
Dec 04, 2003
34.77
35.93
34.77
35.93
35,274
+1.05(+3.01%)
Dec 03, 2003
35.81
37.11
34.88
34.88
29,785
-1.36(-3.75%)
Dec 02, 2003
36.79
37.28
36.04
36.24
30,103
-0.36(-0.98%)
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
.