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 (%)
Mar 31, 2004
35.19
36.06
34.66
35.81
34,500
+0.66(+1.88%)
Mar 30, 2004
34.89
35.15
34.36
35.15
26,500
+0.25(+0.72%)
Mar 29, 2004
34.52
34.94
34.04
34.90
43,400
+0.65(+1.90%)
Mar 26, 2004
34.70
35.00
34.25
34.25
26,300
-0.50(-1.44%)
Mar 25, 2004
34.01
35.00
34.01
34.75
39,800
+0.75(+2.21%)
Mar 24, 2004
34.32
34.80
34.00
34.00
119,200
-0.12(-0.35%)
Mar 23, 2004
34.15
34.76
33.95
34.12
35,700
+0.29(+0.86%)
Mar 22, 2004
35.36
35.36
33.73
33.83
55,900
-0.62(-1.80%)
Mar 19, 2004
35.44
35.70
34.45
34.45
55,400
-0.30(-0.86%)
Mar 18, 2004
35.39
35.39
34.26
34.75
34,800
-0.60(-1.70%)
Mar 17, 2004
35.07
35.41
34.45
35.35
18,800
+1.12(+3.27%)
Mar 16, 2004
35.11
35.11
34.07
34.23
55,900
+0.09(+0.26%)
Mar 15, 2004
35.98
35.98
33.77
34.14
44,200
-1.84(-5.11%)
Mar 12, 2004
35.22
36.02
34.01
35.98
35,500
+2.07(+6.10%)
Mar 11, 2004
35.48
35.69
33.90
33.91
58,200
-0.99(-2.84%)
Mar 10, 2004
35.10
36.03
34.90
34.90
34,200
-0.48(-1.36%)
Mar 09, 2004
35.16
35.88
35.03
35.38
21,200
-0.09(-0.25%)
Mar 08, 2004
36.13
36.47
35.38
35.47
50,200
-0.45(-1.25%)
Mar 05, 2004
35.00
36.04
35.00
35.92
55,100
+0.02(+0.06%)
Mar 04, 2004
35.15
35.90
35.00
35.90
36,100
+1.24(+3.58%)
Mar 03, 2004
35.00
36.05
34.65
34.66
32,000
-0.73(-2.06%)
Mar 02, 2004
36.35
36.35
35.39
35.39
27,100
-0.60(-1.67%)
Mar 01, 2004
36.25
36.35
35.23
35.99
40,200
-0.09(-0.25%)
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%)
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
.