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, 2019
38.01
38.44
37.77
37.86
796,900
-0.73(-1.89%)
May 30, 2019
39.54
39.93
38.24
38.59
424,565
-0.93(-2.35%)
May 29, 2019
38.92
39.69
38.67
39.52
538,730
+0.33(+0.84%)
May 28, 2019
39.75
40.03
39.14
39.19
488,900
-0.79(-1.98%)
May 24, 2019
39.89
40.03
39.60
39.98
390,600
+0.33(+0.83%)
May 23, 2019
40.25
40.31
39.36
39.65
491,364
-1.12(-2.75%)
May 22, 2019
41.17
41.35
40.73
40.77
227,252
-0.75(-1.81%)
May 21, 2019
41.06
41.67
41.06
41.52
332,750
+0.62(+1.52%)
May 20, 2019
40.23
41.06
40.23
40.90
491,924
+0.42(+1.04%)
May 17, 2019
40.77
41.39
40.43
40.48
334,500
-0.73(-1.77%)
May 16, 2019
40.59
41.45
40.59
41.21
391,177
+0.91(+2.26%)
May 15, 2019
41.15
41.27
40.14
40.30
555,923
-1.43(-3.43%)
May 14, 2019
40.64
41.89
40.53
41.73
532,302
+1.13(+2.78%)
May 13, 2019
41.93
42.02
40.43
40.60
534,665
-2.17(-5.07%)
May 10, 2019
42.60
42.88
41.72
42.77
372,700
+0.07(+0.16%)
May 09, 2019
42.32
42.85
41.86
42.70
517,429
-0.12(-0.28%)
May 08, 2019
43.40
43.67
42.72
42.82
506,239
-0.54(-1.25%)
May 07, 2019
44.11
44.22
43.14
43.36
384,303
-1.34(-3.00%)
May 06, 2019
43.82
44.92
43.58
44.70
365,425
-0.01(-0.02%)
May 03, 2019
43.90
44.74
43.88
44.71
487,800
+0.89(+2.03%)
May 02, 2019
43.35
43.91
43.07
43.82
298,164
+0.56(+1.29%)
May 01, 2019
43.94
44.33
42.90
43.26
499,639
-0.67(-1.53%)
Apr 30, 2019
44.21
44.44
43.70
43.93
484,752
-0.40(-0.90%)
Apr 29, 2019
44.19
44.80
44.04
44.33
410,892
+0.29(+0.66%)
Apr 26, 2019
43.04
44.12
42.88
44.04
499,300
+0.95(+2.20%)
Apr 25, 2019
43.14
43.45
42.74
43.09
612,519
-0.49(-1.12%)
Apr 24, 2019
42.62
44.15
42.50
43.58
926,121
-0.04(-0.09%)
Apr 23, 2019
42.57
43.64
42.37
43.62
628,602
+0.93(+2.18%)
Apr 22, 2019
43.91
43.91
42.69
42.69
479,210
-1.46(-3.31%)
Apr 18, 2019
44.72
44.72
43.75
44.15
634,700
-0.60(-1.34%)
Apr 17, 2019
44.20
44.78
43.59
44.75
829,782
+0.74(+1.68%)
Apr 16, 2019
43.47
44.19
43.15
44.01
489,404
+0.67(+1.55%)
Apr 15, 2019
44.19
44.44
43.20
43.34
382,658
-1.04(-2.34%)
Apr 12, 2019
44.02
44.61
43.45
44.38
711,200
+1.11(+2.57%)
Apr 11, 2019
43.50
43.78
43.10
43.27
597,849
+0.07(+0.16%)
Apr 10, 2019
42.85
43.25
42.19
43.20
597,254
+0.33(+0.77%)
Apr 09, 2019
43.46
43.52
42.79
42.87
586,926
-0.86(-1.97%)
Apr 08, 2019
43.79
44.05
43.39
43.73
507,118
+0.01(+0.02%)
Apr 05, 2019
43.69
43.87
43.32
43.72
682,300
+0.18(+0.41%)
Apr 04, 2019
42.75
43.63
42.65
43.54
867,852
+0.84(+1.97%)
Apr 03, 2019
43.05
43.25
42.50
42.70
842,081
+0.30(+0.71%)
Apr 02, 2019
42.04
42.67
41.66
42.40
583,664
+0.17(+0.40%)
Apr 01, 2019
41.61
42.39
41.51
42.23
644,949
+1.07(+2.60%)
Mar 29, 2019
41.43
41.67
40.82
41.16
860,200
+0.16(+0.39%)
Mar 28, 2019
40.30
41.03
40.14
41.00
518,828
+0.63(+1.56%)
Mar 27, 2019
39.61
40.67
39.56
40.37
779,795
+0.44(+1.10%)
Mar 26, 2019
39.94
40.21
39.40
39.93
885,592
+0.76(+1.94%)
Mar 25, 2019
38.90
39.51
38.39
39.17
840,450
+0.27(+0.69%)
Mar 22, 2019
40.21
40.21
38.56
38.90
1,281,300
-1.70(-4.19%)
Mar 21, 2019
41.06
41.41
40.34
40.60
1,235,561
-0.74(-1.79%)
Mar 20, 2019
42.65
43.32
41.21
41.34
1,084,580
-1.59(-3.70%)
Mar 19, 2019
45.10
45.10
42.81
42.93
711,691
-1.91(-4.26%)
Mar 18, 2019
44.09
45.06
44.05
44.84
1,032,288
+0.94(+2.14%)
Mar 15, 2019
44.04
44.57
43.55
43.90
1,790,900
-0.22(-0.50%)
Mar 14, 2019
43.96
44.23
43.69
44.12
669,303
+0.10(+0.23%)
Mar 13, 2019
43.11
44.10
42.89
44.02
1,223,524
+1.18(+2.75%)
Mar 12, 2019
42.90
43.18
42.40
42.84
641,199
-0.06(-0.14%)
Mar 11, 2019
42.99
43.35
42.48
42.90
998,019
+0.00(+0.00%)
Mar 08, 2019
42.62
43.05
42.30
42.90
690,500
+0.04(+0.09%)
Mar 07, 2019
43.93
44.13
42.51
42.86
978,092
-1.33(-3.01%)
Mar 06, 2019
45.42
45.46
44.05
44.19
566,052
-1.25(-2.75%)
Mar 05, 2019
45.94
45.94
44.82
45.44
442,586
-0.50(-1.09%)
Mar 04, 2019
46.17
46.74
45.58
45.94
402,327
-0.34(-0.73%)
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
.