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, 2016
39.65
39.66
39.65
39.40
194,631
-0.23(-0.58%)
May 27, 2016
39.69
39.63
39.63
39.63
124,400
+0.00(+0.00%)
May 26, 2016
39.79
39.90
39.50
39.63
107,480
-0.20(-0.50%)
May 25, 2016
39.23
39.94
39.23
39.83
264,522
+0.59(+1.50%)
May 24, 2016
38.34
39.35
38.23
39.24
356,134
+0.97(+2.53%)
May 23, 2016
38.18
38.41
37.75
38.27
469,713
+0.17(+0.45%)
May 20, 2016
37.80
38.31
37.80
38.10
154,571
+0.32(+0.85%)
May 19, 2016
37.93
38.24
37.39
37.78
157,847
-0.38(-1.00%)
May 18, 2016
36.96
38.34
36.96
38.16
362,873
+1.01(+2.72%)
May 17, 2016
37.89
38.14
36.91
37.15
172,134
-0.75(-1.98%)
May 16, 2016
37.56
38.17
37.51
37.90
220,689
+0.27(+0.72%)
May 13, 2016
38.07
38.33
37.40
37.63
134,520
-0.48(-1.26%)
May 12, 2016
38.20
38.41
37.82
38.11
147,747
+0.10(+0.26%)
May 11, 2016
38.43
38.79
38.00
38.01
192,509
-0.45(-1.17%)
May 10, 2016
38.23
38.69
38.05
38.46
144,995
+0.41(+1.08%)
May 09, 2016
38.00
38.35
37.83
38.05
87,944
+0.00(+0.00%)
May 06, 2016
37.80
38.06
37.48
38.05
110,137
+0.05(+0.13%)
May 05, 2016
38.35
38.49
37.91
38.00
175,078
-0.28(-0.73%)
May 04, 2016
37.86
38.44
37.51
38.28
251,501
+0.15(+0.39%)
May 03, 2016
38.59
38.59
37.76
38.13
113,435
-0.62(-1.60%)
May 02, 2016
38.64
38.90
38.43
38.75
128,667
+0.29(+0.75%)
Apr 29, 2016
38.34
38.75
38.19
38.46
260,514
+0.13(+0.34%)
Apr 28, 2016
38.51
38.88
38.27
38.33
141,855
-0.41(-1.06%)
Apr 27, 2016
38.52
38.80
38.31
38.74
229,013
+0.13(+0.34%)
Apr 26, 2016
38.68
38.93
38.42
38.61
299,173
+0.12(+0.31%)
Apr 25, 2016
38.73
38.73
38.19
38.49
149,218
-0.22(-0.57%)
Apr 22, 2016
38.98
38.98
38.54
38.71
348,200
+0.16(+0.42%)
Apr 21, 2016
38.73
38.77
38.42
38.55
266,704
-0.13(-0.34%)
Apr 20, 2016
37.69
38.83
37.65
38.68
443,399
+1.04(+2.76%)
Apr 19, 2016
37.29
37.70
36.87
37.64
297,591
+0.54(+1.46%)
Apr 18, 2016
36.00
37.42
36.00
37.10
314,878
+0.21(+0.57%)
Apr 15, 2016
36.65
37.00
36.52
36.89
111,939
+0.17(+0.46%)
Apr 14, 2016
36.55
37.00
36.33
36.72
212,336
+0.15(+0.41%)
Apr 13, 2016
35.80
36.60
35.80
36.57
336,738
+1.00(+2.81%)
Apr 12, 2016
35.53
35.97
35.29
35.57
257,045
+0.20(+0.57%)
Apr 11, 2016
35.19
35.81
35.15
35.37
225,927
+0.44(+1.26%)
Apr 08, 2016
34.77
35.37
34.29
34.93
166,929
+0.27(+0.78%)
Apr 07, 2016
35.53
35.53
34.43
34.66
235,743
-0.91(-2.56%)
Apr 06, 2016
35.79
35.79
35.35
35.57
215,241
-0.02(-0.06%)
Apr 05, 2016
36.04
36.12
35.58
35.59
241,732
-0.43(-1.19%)
Apr 04, 2016
35.74
36.14
35.54
36.02
391,340
+0.24(+0.67%)
Apr 01, 2016
35.52
35.89
35.25
35.78
221,349
+0.09(+0.25%)
Mar 31, 2016
36.12
36.32
35.68
35.69
231,591
-0.53(-1.46%)
Mar 30, 2016
36.02
36.45
35.59
36.22
232,671
+0.29(+0.81%)
Mar 29, 2016
35.23
36.00
35.04
35.93
242,513
+0.57(+1.61%)
Mar 28, 2016
35.59
35.80
35.18
35.36
219,022
-0.16(-0.45%)
Mar 24, 2016
35.51
35.52
35.52
35.52
140,900
-0.07(-0.20%)
Mar 23, 2016
35.87
35.94
35.54
35.59
221,597
-0.36(-1.00%)
Mar 22, 2016
35.19
36.08
35.00
35.95
275,262
+0.68(+1.93%)
Mar 21, 2016
35.36
35.50
35.07
35.27
104,786
-0.12(-0.34%)
Mar 18, 2016
35.24
35.87
35.24
35.39
309,135
+0.11(+0.31%)
Mar 17, 2016
34.59
35.40
34.31
35.28
176,499
+0.63(+1.82%)
Mar 16, 2016
34.55
34.89
34.30
34.65
245,566
-0.04(-0.12%)
Mar 15, 2016
34.80
35.04
34.26
34.69
195,621
-0.28(-0.80%)
Mar 14, 2016
35.33
35.34
34.83
34.97
287,480
-0.40(-1.13%)
Mar 11, 2016
35.47
35.55
35.11
35.37
597,543
+0.09(+0.26%)
Mar 10, 2016
35.53
35.66
35.03
35.28
401,857
-0.09(-0.25%)
Mar 09, 2016
35.84
35.84
35.22
35.37
188,946
-0.19(-0.53%)
Mar 08, 2016
35.56
35.84
35.53
35.56
198,780
-0.37(-1.03%)
Mar 07, 2016
35.64
35.93
35.43
35.93
261,024
+0.14(+0.39%)
Mar 04, 2016
35.96
36.03
35.66
35.79
319,982
-0.10(-0.28%)
Mar 03, 2016
35.56
35.99
35.35
35.89
365,901
+0.43(+1.21%)
Mar 02, 2016
34.75
35.80
34.46
35.46
650,444
+0.97(+2.81%)
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
.