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 30, 2014
28.99
29.08
28.68
28.74
36,406
-0.15(-0.52%)
May 29, 2014
28.96
29.27
28.61
28.89
56,756
-0.05(-0.17%)
May 28, 2014
29.26
29.26
28.41
28.94
46,832
-0.25(-0.86%)
May 27, 2014
28.80
29.25
28.80
29.19
53,344
+0.66(+2.31%)
May 23, 2014
28.22
28.53
28.53
28.53
42,400
+0.35(+1.24%)
May 22, 2014
28.03
28.27
27.99
28.18
12,359
+0.17(+0.61%)
May 21, 2014
28.10
28.42
27.58
28.01
61,223
+0.06(+0.21%)
May 20, 2014
28.23
28.23
27.66
27.95
113,843
-0.46(-1.62%)
May 19, 2014
27.82
28.42
27.68
28.41
28,826
+0.56(+2.01%)
May 16, 2014
27.35
27.99
27.20
27.85
76,879
+0.44(+1.61%)
May 15, 2014
27.52
27.65
26.99
27.41
85,189
-0.20(-0.72%)
May 14, 2014
28.36
28.36
27.52
27.61
83,675
-0.81(-2.85%)
May 13, 2014
29.21
29.21
28.41
28.42
58,930
-0.79(-2.70%)
May 12, 2014
28.65
29.35
28.48
29.21
64,591
+0.64(+2.24%)
May 09, 2014
27.79
28.66
27.79
28.57
50,118
+0.54(+1.93%)
May 08, 2014
28.50
28.76
27.95
28.03
82,540
-0.37(-1.30%)
May 07, 2014
28.01
28.69
27.73
28.40
58,809
+0.40(+1.43%)
May 06, 2014
28.31
29.38
27.97
28.00
69,930
-0.45(-1.58%)
May 05, 2014
28.42
29.26
28.09
28.45
83,804
-0.26(-0.91%)
May 02, 2014
28.53
29.06
28.53
28.71
87,446
+0.32(+1.13%)
May 01, 2014
27.91
28.41
27.66
28.39
208,329
+0.32(+1.14%)
Apr 30, 2014
28.02
28.34
27.64
28.07
145,345
-0.09(-0.32%)
Apr 29, 2014
28.55
28.91
28.04
28.16
70,343
-0.39(-1.37%)
Apr 28, 2014
29.04
29.48
28.34
28.55
63,678
-0.34(-1.18%)
Apr 25, 2014
29.15
29.59
28.77
28.89
74,520
-0.47(-1.60%)
Apr 24, 2014
30.03
30.03
29.28
29.36
41,678
-0.58(-1.94%)
Apr 23, 2014
30.14
30.32
29.93
29.94
32,969
-0.17(-0.56%)
Apr 22, 2014
29.92
30.42
29.52
30.11
65,741
-0.07(-0.23%)
Apr 21, 2014
30.36
30.67
29.33
30.18
69,050
-0.72(-2.33%)
Apr 17, 2014
30.45
30.90
30.90
30.90
45,100
+0.38(+1.25%)
Apr 16, 2014
30.71
32.08
30.21
30.52
67,452
+0.14(+0.46%)
Apr 15, 2014
30.38
30.57
29.72
30.38
58,170
+0.02(+0.07%)
Apr 14, 2014
30.59
31.05
29.87
30.36
92,656
+0.17(+0.56%)
Apr 11, 2014
30.27
30.74
30.09
30.19
57,704
-0.43(-1.40%)
Apr 10, 2014
31.65
31.65
30.50
30.62
65,265
-1.06(-3.35%)
Apr 09, 2014
31.99
32.03
31.42
31.68
41,937
-0.19(-0.60%)
Apr 08, 2014
31.81
32.30
31.67
31.87
61,922
+0.00(+0.00%)
Apr 07, 2014
31.82
32.04
31.30
31.87
63,349
-0.07(-0.22%)
Apr 04, 2014
32.80
33.08
31.85
31.94
71,725
-0.79(-2.41%)
Apr 03, 2014
33.05
33.22
32.57
32.73
76,570
-0.42(-1.27%)
Apr 02, 2014
33.20
33.28
32.93
33.15
31,553
+0.00(+0.00%)
Apr 01, 2014
32.52
33.25
31.93
33.15
55,658
+0.70(+2.16%)
Mar 31, 2014
31.98
32.59
31.98
32.45
87,389
+0.68(+2.14%)
Mar 28, 2014
31.81
32.55
31.54
31.77
37,970
-0.10(-0.31%)
Mar 27, 2014
32.38
32.41
31.69
31.87
52,294
-0.41(-1.27%)
Mar 26, 2014
33.23
33.23
32.27
32.28
68,737
-0.68(-2.06%)
Mar 25, 2014
32.91
33.26
32.16
32.96
51,710
+0.23(+0.70%)
Mar 24, 2014
32.92
33.00
32.26
32.73
56,036
-0.04(-0.12%)
Mar 21, 2014
32.74
33.20
32.25
32.77
138,052
+0.21(+0.64%)
Mar 20, 2014
32.17
32.62
32.08
32.56
63,291
+0.42(+1.31%)
Mar 19, 2014
32.30
32.35
31.94
32.14
49,955
-0.19(-0.59%)
Mar 18, 2014
32.03
32.33
31.73
32.33
71,024
+0.28(+0.87%)
Mar 17, 2014
31.96
32.25
31.81
32.05
62,337
+0.18(+0.56%)
Mar 14, 2014
31.43
31.99
31.40
31.87
75,203
+0.27(+0.85%)
Mar 13, 2014
31.59
31.96
31.31
31.60
50,763
+0.11(+0.35%)
Mar 12, 2014
30.71
31.49
30.69
31.49
140,378
+0.69(+2.24%)
Mar 11, 2014
31.07
31.72
29.82
30.80
108,081
-0.15(-0.48%)
Mar 10, 2014
30.78
31.05
30.52
30.95
42,678
+0.10(+0.32%)
Mar 07, 2014
30.86
31.12
30.59
30.85
32,037
+0.25(+0.82%)
Mar 06, 2014
30.10
30.88
30.10
30.60
98,360
+0.48(+1.59%)
Mar 05, 2014
30.19
30.27
29.66
30.12
40,503
-0.25(-0.82%)
Mar 04, 2014
29.83
30.92
29.83
30.37
153,614
+0.89(+3.02%)
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
.