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, 2007
27.07
27.12
26.42
26.89
117,812
-0.03(-0.11%)
May 30, 2007
26.91
27.16
26.16
26.92
141,997
-0.26(-0.96%)
May 29, 2007
26.89
27.41
26.89
27.18
75,183
+0.34(+1.27%)
May 25, 2007
26.84
26.92
26.64
26.84
67,356
+0.15(+0.56%)
May 24, 2007
26.96
27.16
26.56
26.69
91,263
-0.34(-1.26%)
May 23, 2007
27.12
27.34
26.99
27.03
73,300
+0.01(+0.04%)
May 22, 2007
26.68
27.17
26.54
27.02
77,164
+0.27(+1.01%)
May 21, 2007
26.51
27.00
26.32
26.75
58,281
+0.15(+0.56%)
May 18, 2007
26.63
26.68
26.23
26.60
67,048
+0.09(+0.34%)
May 17, 2007
26.90
26.90
26.46
26.51
56,923
-0.41(-1.52%)
May 16, 2007
26.73
26.97
26.45
26.92
68,845
+0.33(+1.24%)
May 15, 2007
27.22
27.44
26.57
26.59
69,071
-0.54(-1.99%)
May 14, 2007
27.49
27.49
26.96
27.13
93,308
-0.38(-1.38%)
May 11, 2007
27.14
27.57
27.05
27.51
61,061
+0.63(+2.34%)
May 10, 2007
27.77
27.77
26.87
26.88
97,936
-0.88(-3.17%)
May 09, 2007
27.40
27.95
27.40
27.76
82,950
+0.21(+0.76%)
May 08, 2007
27.73
27.73
27.14
27.55
57,597
-0.29(-1.04%)
May 07, 2007
27.98
28.10
27.73
27.84
37,278
-0.17(-0.61%)
May 04, 2007
27.69
28.04
27.59
28.01
85,061
+0.24(+0.86%)
May 03, 2007
28.02
28.25
27.69
27.77
52,436
-0.20(-0.72%)
May 02, 2007
27.35
28.04
27.31
27.97
64,383
+0.58(+2.12%)
May 01, 2007
26.67
27.42
26.61
27.39
67,318
+0.66(+2.47%)
Apr 30, 2007
27.91
27.91
26.71
26.73
98,530
-0.77(-2.80%)
Apr 27, 2007
27.88
27.95
27.47
27.50
91,670
-0.39(-1.40%)
Apr 26, 2007
28.06
28.18
27.81
27.89
77,343
-0.24(-0.85%)
Apr 25, 2007
28.26
28.42
28.01
28.13
72,892
-0.04(-0.14%)
Apr 24, 2007
28.06
28.36
27.86
28.17
113,509
+0.06(+0.21%)
Apr 23, 2007
28.88
28.89
28.09
28.11
71,476
-0.75(-2.60%)
Apr 20, 2007
28.88
29.14
28.69
28.86
92,870
+0.42(+1.48%)
Apr 19, 2007
28.75
29.82
28.33
28.44
103,287
-0.50(-1.73%)
Apr 18, 2007
29.77
29.94
28.94
28.94
182,624
-0.83(-2.79%)
Apr 17, 2007
30.40
30.50
29.50
29.77
190,816
-0.64(-2.10%)
Apr 16, 2007
30.41
30.94
30.24
30.41
286,074
+0.08(+0.26%)
Apr 13, 2007
29.99
30.33
29.85
30.33
207,195
+0.39(+1.30%)
Apr 12, 2007
29.48
29.98
29.38
29.94
53,486
+0.43(+1.46%)
Apr 11, 2007
30.23
30.23
29.37
29.51
42,845
-0.65(-2.16%)
Apr 10, 2007
29.91
30.25
29.91
30.16
48,669
+0.33(+1.11%)
Apr 09, 2007
30.14
30.28
29.80
29.83
52,533
-0.35(-1.16%)
Apr 05, 2007
30.29
30.34
29.97
30.18
55,821
-0.07(-0.23%)
Apr 04, 2007
30.49
30.49
30.10
30.25
54,687
+0.06(+0.20%)
Apr 03, 2007
29.89
30.55
29.89
30.19
61,292
+0.40(+1.34%)
Apr 02, 2007
29.79
29.94
29.31
29.79
151,331
+0.00(+0.00%)
Mar 30, 2007
29.67
29.80
29.33
29.79
97,811
+0.25(+0.85%)
Mar 29, 2007
29.34
29.55
29.11
29.54
46,291
+0.31(+1.06%)
Mar 28, 2007
29.47
29.56
29.13
29.23
198,842
-0.38(-1.28%)
Mar 27, 2007
29.98
29.98
29.51
29.61
38,903
-0.41(-1.37%)
Mar 26, 2007
30.23
30.23
29.66
30.02
41,047
-0.05(-0.17%)
Mar 23, 2007
30.10
30.27
29.93
30.07
39,933
-0.10(-0.33%)
Mar 22, 2007
30.19
30.27
29.92
30.17
64,090
+0.07(+0.23%)
Mar 21, 2007
29.34
30.10
29.30
30.10
80,808
+0.67(+2.28%)
Mar 20, 2007
29.02
29.44
28.88
29.43
53,366
+0.48(+1.66%)
Mar 19, 2007
28.87
29.33
28.70
28.95
80,101
+0.31(+1.08%)
Mar 16, 2007
28.50
29.10
28.39
28.64
246,991
+0.13(+0.46%)
Mar 15, 2007
28.24
28.57
28.19
28.51
87,988
+0.34(+1.21%)
Mar 14, 2007
27.58
28.19
27.29
28.17
53,368
+0.53(+1.92%)
Mar 13, 2007
29.00
28.95
27.64
27.64
114,782
-1.36(-4.69%)
Mar 12, 2007
28.53
29.03
28.42
29.00
48,345
+0.53(+1.86%)
Mar 09, 2007
28.52
28.59
28.14
28.47
32,697
+0.16(+0.57%)
Mar 08, 2007
28.49
29.15
28.20
28.31
40,958
-0.01(-0.04%)
Mar 07, 2007
28.74
28.83
28.03
28.32
53,373
-0.50(-1.73%)
Mar 06, 2007
27.85
28.95
27.85
28.82
66,545
+0.92(+3.30%)
Mar 05, 2007
28.27
28.69
27.89
27.90
87,714
-0.52(-1.83%)
Mar 02, 2007
28.64
28.87
28.34
28.42
93,155
-0.42(-1.46%)
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
.