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, 2012
20.23
20.51
20.04
20.33
156,015
+0.16(+0.79%)
May 30, 2012
20.43
20.62
20.12
20.17
112,040
-0.61(-2.94%)
May 29, 2012
20.95
21.00
20.53
20.78
106,939
-0.11(-0.53%)
May 25, 2012
21.10
21.15
20.84
20.89
66,789
-0.15(-0.71%)
May 24, 2012
21.05
21.05
20.54
21.04
56,546
+0.08(+0.38%)
May 23, 2012
20.59
21.05
20.45
20.96
72,827
+0.10(+0.48%)
May 22, 2012
21.11
21.58
20.71
20.86
54,531
-0.23(-1.09%)
May 21, 2012
20.99
21.26
20.82
21.09
46,933
+0.18(+0.86%)
May 18, 2012
21.09
21.46
20.79
20.91
80,030
-0.23(-1.09%)
May 17, 2012
21.41
21.46
21.01
21.14
65,395
-0.32(-1.49%)
May 16, 2012
21.52
21.66
21.02
21.46
34,625
+0.03(+0.14%)
May 15, 2012
21.50
21.75
21.35
21.43
134,696
-0.08(-0.37%)
May 14, 2012
21.62
21.77
21.50
21.51
28,938
-0.44(-2.00%)
May 11, 2012
21.97
22.41
21.83
21.95
38,830
-0.29(-1.30%)
May 10, 2012
22.17
22.41
21.98
22.24
51,734
+0.20(+0.91%)
May 09, 2012
22.13
22.45
21.98
22.04
49,278
-0.44(-1.96%)
May 08, 2012
21.98
22.66
21.98
22.48
78,581
+0.34(+1.54%)
May 07, 2012
21.60
22.41
21.60
22.14
60,199
+0.39(+1.79%)
May 04, 2012
21.94
21.94
21.54
21.75
58,327
-0.25(-1.14%)
May 03, 2012
21.99
22.07
21.60
22.00
91,353
-0.05(-0.23%)
May 02, 2012
21.65
22.08
21.59
22.05
73,197
+0.18(+0.82%)
May 01, 2012
22.03
22.55
21.85
21.87
69,035
-0.20(-0.91%)
Apr 30, 2012
22.67
22.67
21.99
22.07
45,324
-0.61(-2.69%)
Apr 27, 2012
22.29
22.69
21.95
22.68
43,517
+0.39(+1.75%)
Apr 26, 2012
22.40
22.44
22.23
22.29
36,193
-0.23(-1.02%)
Apr 25, 2012
22.34
22.80
22.32
22.52
43,376
+0.47(+2.13%)
Apr 24, 2012
21.67
22.06
21.58
22.05
43,950
+0.35(+1.61%)
Apr 23, 2012
21.79
21.97
21.28
21.70
67,824
-0.55(-2.47%)
Apr 20, 2012
22.36
22.48
21.97
22.25
62,481
+0.42(+1.92%)
Apr 19, 2012
22.06
22.45
21.53
21.83
46,604
-0.23(-1.04%)
Apr 18, 2012
22.52
22.53
21.95
22.06
35,496
-0.60(-2.65%)
Apr 17, 2012
22.06
22.89
22.06
22.66
52,744
+0.88(+4.04%)
Apr 16, 2012
21.54
21.98
21.54
21.78
45,454
+0.44(+2.06%)
Apr 13, 2012
21.93
22.10
21.29
21.34
62,975
-0.76(-3.44%)
Apr 12, 2012
21.74
22.18
21.70
22.10
37,056
+0.29(+1.33%)
Apr 11, 2012
21.57
21.82
21.43
21.81
55,878
+0.47(+2.20%)
Apr 10, 2012
21.95
21.99
21.23
21.34
97,735
-0.57(-2.60%)
Apr 09, 2012
22.00
22.20
21.84
21.91
55,795
-0.62(-2.75%)
Apr 05, 2012
22.46
22.61
22.35
22.53
22,246
-0.10(-0.44%)
Apr 04, 2012
23.01
23.03
22.44
22.63
52,461
-0.73(-3.13%)
Apr 03, 2012
23.71
23.71
23.16
23.36
90,763
-0.40(-1.68%)
Apr 02, 2012
23.31
23.77
23.14
23.76
50,103
+0.32(+1.37%)
Mar 30, 2012
23.62
23.67
23.31
23.44
88,676
+0.08(+0.34%)
Mar 29, 2012
23.18
23.46
22.97
23.36
42,726
-0.06(-0.26%)
Mar 28, 2012
23.22
23.46
22.41
23.42
48,976
+0.25(+1.08%)
Mar 27, 2012
23.38
23.45
23.12
23.17
38,211
-0.25(-1.07%)
Mar 26, 2012
23.12
23.55
23.00
23.42
60,497
+0.52(+2.27%)
Mar 23, 2012
22.61
22.95
22.34
22.90
30,865
+0.26(+1.15%)
Mar 22, 2012
22.67
22.68
22.38
22.64
33,944
-0.36(-1.57%)
Mar 21, 2012
23.18
23.26
22.81
23.00
31,042
-0.18(-0.78%)
Mar 20, 2012
23.32
23.57
22.96
23.18
31,963
-0.35(-1.49%)
Mar 19, 2012
23.18
23.85
22.87
23.53
57,407
+0.34(+1.47%)
Mar 16, 2012
22.65
23.40
22.45
23.19
209,992
+0.73(+3.25%)
Mar 15, 2012
22.63
22.70
22.12
22.46
78,903
-0.11(-0.49%)
Mar 14, 2012
22.70
23.01
22.41
22.57
42,121
-0.19(-0.83%)
Mar 13, 2012
22.11
22.85
21.94
22.76
49,864
+0.92(+4.21%)
Mar 12, 2012
21.98
21.98
21.64
21.84
22,603
-0.11(-0.50%)
Mar 09, 2012
21.60
22.29
21.49
21.95
45,804
+0.35(+1.62%)
Mar 08, 2012
21.49
21.68
21.21
21.60
27,610
+0.18(+0.84%)
Mar 07, 2012
21.24
21.60
21.13
21.42
32,895
+0.24(+1.13%)
Mar 06, 2012
21.64
21.78
21.11
21.18
59,619
-0.79(-3.60%)
Mar 05, 2012
21.06
22.04
21.04
21.97
79,904
+0.79(+3.73%)
Mar 02, 2012
21.93
21.93
21.10
21.18
96,917
-0.75(-3.42%)
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
.