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 (%)
May 31, 2006
28.75
29.26
28.68
29.21
87,935
+0.38(+1.32%)
May 30, 2006
29.25
29.35
28.79
28.83
96,990
-0.53(-1.81%)
May 26, 2006
29.67
29.78
29.25
29.36
44,326
-0.19(-0.64%)
May 25, 2006
29.79
29.79
29.20
29.55
56,876
-0.01(-0.03%)
May 24, 2006
28.97
29.67
28.68
29.56
123,146
+0.57(+1.97%)
May 23, 2006
29.84
29.98
28.94
28.99
70,357
-0.64(-2.16%)
May 22, 2006
29.28
29.96
28.96
29.63
62,011
+0.08(+0.27%)
May 19, 2006
28.80
29.71
28.80
29.55
79,378
+0.63(+2.18%)
May 18, 2006
29.03
29.32
28.87
28.92
41,392
-0.16(-0.55%)
May 17, 2006
28.86
29.24
28.66
29.08
98,619
-0.08(-0.27%)
May 16, 2006
29.12
29.40
28.97
29.16
36,804
+0.15(+0.52%)
May 15, 2006
28.65
29.31
28.65
29.01
79,620
+0.11(+0.38%)
May 12, 2006
28.89
29.10
28.79
28.90
115,293
+0.06(+0.21%)
May 11, 2006
29.22
29.38
28.81
28.84
75,082
-0.53(-1.80%)
May 10, 2006
29.50
29.69
29.22
29.37
20,549
-0.26(-0.88%)
May 09, 2006
29.85
30.10
29.53
29.63
34,397
-0.40(-1.33%)
May 08, 2006
30.35
30.50
29.62
30.03
30,795
-0.32(-1.05%)
May 05, 2006
29.94
30.56
29.94
30.35
45,308
+0.39(+1.30%)
May 04, 2006
29.59
30.14
29.59
29.96
42,779
+0.21(+0.71%)
May 03, 2006
29.60
29.90
29.41
29.75
77,774
+0.30(+1.02%)
May 02, 2006
29.10
29.50
29.00
29.45
69,267
+0.35(+1.20%)
May 01, 2006
29.10
29.47
28.93
29.10
56,114
-0.01(-0.03%)
Apr 28, 2006
28.87
29.42
28.87
29.11
51,300
+0.04(+0.14%)
Apr 27, 2006
29.12
29.80
28.98
29.07
50,119
-0.27(-0.92%)
Apr 26, 2006
29.03
29.48
29.03
29.34
38,028
+0.29(+1.00%)
Apr 25, 2006
29.19
29.25
28.88
29.05
73,304
-0.25(-0.85%)
Apr 24, 2006
29.62
30.40
29.25
29.30
76,998
-0.44(-1.48%)
Apr 21, 2006
30.68
30.68
29.56
29.74
71,437
-0.51(-1.69%)
Apr 20, 2006
30.84
30.84
30.13
30.25
33,341
-0.74(-2.39%)
Apr 19, 2006
30.96
31.15
30.25
30.99
169,292
+0.11(+0.36%)
Apr 18, 2006
29.92
30.88
29.47
30.88
171,046
+0.96(+3.21%)
Apr 17, 2006
30.75
31.06
29.69
29.92
38,912
-1.15(-3.70%)
Apr 13, 2006
30.90
31.34
30.77
31.07
18,953
+0.17(+0.55%)
Apr 12, 2006
30.84
31.06
30.65
30.90
68,060
+0.06(+0.19%)
Apr 11, 2006
31.51
31.74
30.74
30.84
34,682
-0.78(-2.47%)
Apr 10, 2006
31.29
31.97
31.25
31.62
97,904
+0.22(+0.70%)
Apr 07, 2006
32.11
32.21
31.34
31.40
92,612
-0.62(-1.94%)
Apr 06, 2006
32.11
32.12
31.51
32.02
103,247
+0.08(+0.25%)
Apr 05, 2006
32.14
32.14
31.73
31.94
47,975
-0.20(-0.62%)
Apr 04, 2006
32.06
32.37
31.87
32.14
44,149
+0.08(+0.25%)
Apr 03, 2006
32.21
32.38
31.95
32.06
31,193
-0.25(-0.77%)
Mar 31, 2006
32.45
32.45
31.87
32.31
44,144
+0.02(+0.06%)
Mar 30, 2006
32.31
32.41
31.96
32.29
13,925
-0.21(-0.65%)
Mar 29, 2006
31.69
32.50
31.53
32.50
42,814
+0.79(+2.49%)
Mar 28, 2006
31.72
31.94
31.53
31.71
40,321
-0.16(-0.50%)
Mar 27, 2006
31.70
31.99
31.58
31.87
39,671
-0.05(-0.16%)
Mar 24, 2006
31.44
31.95
31.29
31.92
37,925
+0.48(+1.53%)
Mar 23, 2006
31.36
31.58
31.23
31.44
45,300
-0.05(-0.16%)
Mar 22, 2006
30.89
31.65
30.78
31.49
34,800
+0.58(+1.88%)
Mar 21, 2006
31.76
31.97
30.79
30.91
51,524
-0.99(-3.10%)
Mar 20, 2006
32.00
32.00
31.39
31.90
38,761
+0.00(+0.00%)
Mar 17, 2006
31.96
32.00
31.62
31.90
198,694
+0.11(+0.35%)
Mar 16, 2006
32.00
32.00
31.65
31.79
67,442
+0.01(+0.03%)
Mar 15, 2006
31.68
31.91
31.47
31.78
56,250
+0.17(+0.54%)
Mar 14, 2006
31.16
31.68
30.81
31.61
89,799
+0.46(+1.48%)
Mar 13, 2006
30.92
31.54
30.92
31.15
68,741
+0.12(+0.39%)
Mar 10, 2006
30.50
31.04
30.37
31.03
45,948
+0.47(+1.54%)
Mar 09, 2006
30.52
31.07
30.52
30.56
41,290
-0.15(-0.49%)
Mar 08, 2006
30.78
31.01
30.60
30.71
67,517
-0.15(-0.49%)
Mar 07, 2006
31.35
31.65
30.28
30.86
67,144
-0.72(-2.28%)
Mar 06, 2006
31.63
31.68
31.30
31.58
28,760
-0.06(-0.19%)
Mar 03, 2006
31.79
32.10
31.60
31.64
23,056
-0.54(-1.68%)
Mar 02, 2006
31.98
32.25
31.62
32.18
41,258
-0.12(-0.37%)
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
.