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 28, 2018
56.20
56.92
55.14
55.19
313,017
-0.84(-1.50%)
Feb 27, 2018
57.18
57.69
55.94
56.03
339,143
-0.97(-1.70%)
Feb 26, 2018
57.13
57.49
56.62
57.00
240,909
+0.07(+0.12%)
Feb 23, 2018
56.30
56.94
56.20
56.93
212,569
+0.85(+1.52%)
Feb 22, 2018
57.27
57.77
55.87
56.08
269,490
-1.03(-1.80%)
Feb 21, 2018
57.25
57.91
55.96
57.11
260,572
-0.05(-0.09%)
Feb 20, 2018
57.62
58.10
56.90
57.16
218,329
-0.66(-1.14%)
Feb 16, 2018
57.82
57.82
57.82
0
+0.54(+0.94%)
Feb 15, 2018
57.55
57.08
57.28
135,109
+0.19(+0.33%)
Feb 14, 2018
54.94
57.25
54.94
57.09
216,135
+1.78(+3.22%)
Feb 13, 2018
54.72
55.40
53.74
55.31
224,603
+0.18(+0.33%)
Feb 12, 2018
55.28
55.89
54.54
55.13
217,644
-0.04(-0.07%)
Feb 09, 2018
55.33
55.78
53.87
55.17
259,927
+0.51(+0.93%)
Feb 08, 2018
56.28
56.28
54.63
54.66
276,672
-1.53(-2.72%)
Feb 07, 2018
55.68
56.25
52.40
56.19
410,343
+0.37(+0.66%)
Feb 06, 2018
54.19
56.10
53.71
55.82
435,074
-0.45(-0.80%)
Feb 05, 2018
57.58
58.27
55.51
56.27
312,125
-1.82(-3.13%)
Feb 02, 2018
58.74
59.60
57.98
58.09
393,621
-1.05(-1.78%)
Feb 01, 2018
58.41
59.18
57.96
59.14
267,611
+0.73(+1.25%)
Jan 31, 2018
58.23
58.72
58.11
58.41
316,513
+0.32(+0.55%)
Jan 30, 2018
58.12
58.12
56.95
58.09
288,470
-0.26(-0.45%)
Jan 29, 2018
59.19
59.36
58.35
58.35
375,552
-0.83(-1.40%)
Jan 26, 2018
59.10
59.83
57.71
59.18
467,163
+0.31(+0.53%)
Jan 25, 2018
59.67
59.67
58.37
58.87
601,661
-0.17(-0.29%)
Jan 24, 2018
56.96
59.27
56.57
59.04
696,268
+2.29(+4.04%)
Jan 23, 2018
56.31
56.96
56.08
56.75
291,781
+0.40(+0.71%)
Jan 22, 2018
56.20
56.46
55.95
56.35
240,483
-0.16(-0.28%)
Jan 19, 2018
55.34
56.55
55.34
56.51
239,223
+1.08(+1.95%)
Jan 18, 2018
55.98
56.03
55.38
55.43
217,236
-0.54(-0.96%)
Jan 17, 2018
55.85
55.97
55.27
55.97
264,531
+0.23(+0.41%)
Jan 16, 2018
56.50
56.76
55.55
55.74
309,788
-0.54(-0.96%)
Jan 12, 2018
56.28
56.28
56.28
0
+0.38(+0.68%)
Jan 11, 2018
54.64
55.95
54.64
55.90
389,277
+1.40(+2.57%)
Jan 10, 2018
54.53
54.50
318,244
+0.84(+1.57%)
Jan 09, 2018
52.68
54.37
52.56
53.66
436,302
+1.00(+1.90%)
Jan 08, 2018
53.23
53.23
52.47
52.66
260,232
-0.57(-1.07%)
Jan 05, 2018
53.44
53.58
52.75
53.23
396,241
+0.04(+0.08%)
Jan 04, 2018
53.42
53.97
53.12
53.19
235,944
+0.20(+0.38%)
Jan 03, 2018
53.31
53.56
52.51
52.99
354,675
-0.55(-1.03%)
Jan 02, 2018
53.58
53.98
53.31
53.54
413,310
+0.07(+0.13%)
Dec 29, 2017
53.47
53.47
53.47
0
-0.51(-0.94%)
Dec 28, 2017
53.96
54.14
53.51
53.98
234,311
+0.19(+0.35%)
Dec 27, 2017
54.02
54.20
53.58
53.79
204,930
-0.24(-0.44%)
Dec 26, 2017
54.49
54.80
53.84
54.03
160,098
-0.43(-0.79%)
Dec 22, 2017
54.70
54.91
54.03
54.46
262,431
-0.24(-0.44%)
Dec 21, 2017
54.73
55.07
54.10
54.70
419,304
+0.34(+0.63%)
Dec 20, 2017
55.36
55.72
54.08
54.36
357,029
-0.46(-0.84%)
Dec 19, 2017
55.73
55.73
54.26
54.82
499,910
-0.65(-1.17%)
Dec 18, 2017
55.62
56.41
55.13
55.47
303,956
+0.10(+0.18%)
Dec 15, 2017
54.03
56.41
53.96
55.37
1,567,518
+1.51(+2.80%)
Dec 14, 2017
54.18
54.52
53.34
53.86
374,247
-0.11(-0.20%)
Dec 13, 2017
54.64
55.01
53.82
53.97
298,130
-0.56(-1.03%)
Dec 12, 2017
54.82
55.01
54.18
54.53
257,159
+0.08(+0.15%)
Dec 11, 2017
55.12
55.33
54.24
54.45
181,260
-0.64(-1.16%)
Dec 08, 2017
56.35
56.35
54.92
55.09
300,235
-0.86(-1.54%)
Dec 07, 2017
55.66
56.23
55.45
55.95
332,528
+0.00(+0.00%)
Dec 06, 2017
55.74
56.32
55.33
55.95
298,112
+0.13(+0.23%)
Dec 05, 2017
56.93
57.08
55.78
55.82
443,728
-0.99(-1.74%)
Dec 04, 2017
57.47
57.89
55.62
56.81
409,829
+0.35(+0.62%)
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
.