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, 2017
51.97
52.46
51.11
51.15
431,047
-0.88(-1.69%)
Mar 30, 2017
50.26
52.10
50.23
52.03
286,968
+1.82(+3.62%)
Mar 29, 2017
50.29
50.66
49.79
50.21
281,251
-0.05(-0.10%)
Mar 28, 2017
49.20
50.37
48.90
50.26
290,843
+0.96(+1.95%)
Mar 27, 2017
48.74
49.45
47.52
49.30
360,040
-0.33(-0.66%)
Mar 24, 2017
50.10
50.39
49.31
49.63
249,172
-0.28(-0.56%)
Mar 23, 2017
49.29
50.43
48.92
49.91
324,012
+0.61(+1.24%)
Mar 22, 2017
49.55
50.02
48.62
49.30
518,971
-0.65(-1.30%)
Mar 21, 2017
52.80
52.80
49.62
49.95
622,073
-2.57(-4.89%)
Mar 20, 2017
53.97
53.97
52.48
52.52
380,518
-1.48(-2.74%)
Mar 17, 2017
53.87
54.22
52.99
54.00
2,084,883
+0.09(+0.17%)
Mar 16, 2017
54.09
54.53
53.61
53.91
281,279
+0.22(+0.41%)
Mar 15, 2017
53.67
54.14
53.27
53.69
402,656
+0.33(+0.62%)
Mar 14, 2017
53.08
53.56
52.35
53.36
268,435
+0.08(+0.15%)
Mar 13, 2017
52.18
53.45
52.13
53.28
290,473
+1.03(+1.97%)
Mar 10, 2017
52.80
52.80
51.59
52.25
270,541
-0.18(-0.34%)
Mar 09, 2017
52.61
53.12
52.36
52.43
222,923
-0.15(-0.29%)
Mar 08, 2017
53.48
53.83
52.53
52.58
276,956
-0.51(-0.96%)
Mar 07, 2017
53.61
53.99
53.02
53.09
215,689
-0.36(-0.67%)
Mar 06, 2017
53.37
53.68
52.95
53.45
196,608
-0.32(-0.60%)
Mar 03, 2017
53.80
54.33
53.28
53.77
273,261
+0.08(+0.15%)
Mar 02, 2017
54.82
54.85
53.64
53.69
337,075
-1.12(-2.04%)
Mar 01, 2017
54.16
54.97
54.08
54.81
419,941
+1.54(+2.89%)
Feb 28, 2017
53.55
53.65
52.96
53.27
328,179
-0.34(-0.63%)
Feb 27, 2017
53.18
53.66
53.09
53.61
297,862
+0.37(+0.69%)
Feb 24, 2017
53.23
54.39
53.00
53.24
366,083
-0.61(-1.13%)
Feb 23, 2017
54.21
54.21
52.81
53.85
271,842
-0.22(-0.41%)
Feb 22, 2017
53.52
54.10
52.95
54.07
214,609
+0.35(+0.65%)
Feb 21, 2017
53.45
53.86
53.34
53.72
235,025
+0.46(+0.86%)
Feb 17, 2017
53.26
53.26
53.26
0
+0.09(+0.17%)
Feb 16, 2017
52.55
53.18
52.21
53.17
385,652
+0.64(+1.22%)
Feb 15, 2017
52.09
52.78
51.80
52.53
364,717
+0.75(+1.45%)
Feb 14, 2017
50.69
51.92
50.44
51.78
426,800
+1.06(+2.09%)
Feb 13, 2017
50.63
51.03
50.58
50.72
270,990
+0.39(+0.77%)
Feb 10, 2017
50.00
50.49
49.86
50.33
292,799
+0.55(+1.10%)
Feb 09, 2017
49.25
50.00
49.10
49.78
322,585
+0.76(+1.55%)
Feb 08, 2017
49.52
49.52
48.78
49.02
253,674
-0.65(-1.31%)
Feb 07, 2017
49.72
49.89
49.41
49.67
433,301
+0.20(+0.40%)
Feb 06, 2017
49.14
49.82
49.14
49.47
419,275
-0.06(-0.12%)
Feb 03, 2017
49.05
49.68
48.88
49.53
354,947
+1.11(+2.29%)
Feb 02, 2017
48.74
48.83
47.94
48.42
485,901
-0.53(-1.08%)
Feb 01, 2017
49.84
50.49
48.61
48.95
356,954
-0.48(-0.97%)
Jan 31, 2017
48.70
49.70
48.51
49.43
452,309
+0.61(+1.25%)
Jan 30, 2017
49.09
49.17
48.04
48.82
884,932
-0.67(-1.35%)
Jan 27, 2017
50.91
50.91
49.45
49.49
463,095
-1.61(-3.15%)
Jan 26, 2017
51.49
51.89
50.92
51.10
415,366
-0.50(-0.97%)
Jan 25, 2017
51.64
52.06
51.38
51.60
345,576
+0.64(+1.26%)
Jan 24, 2017
50.22
51.17
49.93
50.96
327,896
+1.11(+2.23%)
Jan 23, 2017
50.15
50.37
49.46
49.85
234,546
-0.37(-0.74%)
Jan 20, 2017
49.41
50.46
49.29
50.22
287,672
+0.93(+1.89%)
Jan 19, 2017
50.24
50.47
49.07
49.29
318,848
-0.79(-1.58%)
Jan 18, 2017
50.36
50.36
49.71
50.08
320,244
+0.10(+0.20%)
Jan 17, 2017
52.13
52.24
49.92
49.98
341,789
-2.85(-5.39%)
Jan 13, 2017
52.83
52.83
52.83
0
+0.35(+0.67%)
Jan 12, 2017
53.05
53.05
51.88
52.48
230,996
-0.68(-1.28%)
Jan 11, 2017
52.72
53.34
52.34
53.16
218,154
+0.37(+0.70%)
Jan 10, 2017
51.30
52.88
51.02
52.79
327,424
+1.03(+1.99%)
Jan 09, 2017
52.28
52.41
51.51
51.76
507,818
-0.73(-1.39%)
Jan 06, 2017
53.42
53.42
52.46
52.49
438,930
-0.51(-0.96%)
Jan 05, 2017
54.92
54.94
52.98
53.00
349,116
-1.80(-3.28%)
Jan 04, 2017
54.05
54.89
53.91
54.80
290,833
+1.03(+1.92%)
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
.