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, 2002
33.65
33.69
32.19
32.19
42,700
-1.30(-3.88%)
May 28, 2002
33.70
33.89
33.23
33.49
28,200
+0.08(+0.24%)
May 27, 2002
34.15
34.71
33.37
33.41
35,700
+0.00(+0.00%)
May 24, 2002
34.15
34.71
33.37
33.41
35,700
-0.73(-2.14%)
May 23, 2002
33.19
34.14
33.06
34.14
23,600
+0.51(+1.52%)
May 22, 2002
33.50
33.78
33.05
33.63
20,700
-0.01(-0.03%)
May 21, 2002
33.50
33.78
33.15
33.64
25,600
-0.16(-0.47%)
May 20, 2002
33.61
33.82
33.07
33.80
28,800
+0.09(+0.27%)
May 17, 2002
34.24
34.30
33.65
33.71
10,300
-0.51(-1.49%)
May 16, 2002
34.95
34.95
33.16
34.22
26,500
-0.68(-1.95%)
May 15, 2002
34.25
35.00
33.00
34.90
27,700
+0.80(+2.35%)
May 14, 2002
31.51
34.30
31.22
34.10
87,600
+2.20(+6.90%)
May 13, 2002
30.92
31.90
30.90
31.90
32,700
+0.98(+3.17%)
May 10, 2002
32.72
32.90
30.91
30.92
39,900
-1.85(-5.65%)
May 09, 2002
32.65
33.50
32.65
32.77
17,300
-0.24(-0.73%)
May 08, 2002
33.24
33.50
32.65
33.01
28,900
-0.24(-0.72%)
May 07, 2002
32.97
33.29
32.40
33.25
28,800
+0.55(+1.68%)
May 06, 2002
33.43
33.45
32.20
32.70
29,900
-0.64(-1.92%)
May 03, 2002
32.18
33.34
32.16
33.34
26,800
+0.76(+2.33%)
May 02, 2002
32.48
32.85
30.95
32.58
28,700
+0.09(+0.28%)
May 01, 2002
31.79
32.50
31.55
32.49
38,000
+0.39(+1.21%)
Apr 30, 2002
31.93
32.44
31.42
32.10
28,500
+0.24(+0.75%)
Apr 29, 2002
30.90
31.87
30.80
31.86
15,000
+1.06(+3.44%)
Apr 26, 2002
31.43
31.45
30.45
30.80
89,000
-0.65(-2.07%)
Apr 25, 2002
31.50
31.62
30.46
31.45
17,600
+0.20(+0.64%)
Apr 24, 2002
31.25
31.75
30.80
31.25
56,700
+0.17(+0.55%)
Apr 23, 2002
31.15
31.29
31.04
31.08
12,000
-0.07(-0.22%)
Apr 22, 2002
31.46
31.46
30.95
31.15
21,400
-0.03(-0.10%)
Apr 19, 2002
31.75
31.75
31.08
31.18
7,900
-0.27(-0.86%)
Apr 18, 2002
31.82
31.96
31.26
31.45
18,400
-0.27(-0.85%)
Apr 17, 2002
31.95
32.24
31.40
31.72
12,200
-0.53(-1.64%)
Apr 16, 2002
31.20
32.25
31.02
32.25
35,000
+1.14(+3.66%)
Apr 15, 2002
31.52
31.73
30.50
31.11
29,300
-0.41(-1.30%)
Apr 12, 2002
30.98
31.52
30.27
31.52
42,600
+1.16(+3.82%)
Apr 11, 2002
30.73
31.00
30.30
30.36
17,100
-0.37(-1.20%)
Apr 10, 2002
29.98
30.99
29.35
30.73
27,500
+1.11(+3.75%)
Apr 09, 2002
30.36
30.36
29.62
29.62
15,800
-0.96(-3.14%)
Apr 08, 2002
29.85
30.58
29.62
30.58
20,800
+0.98(+3.31%)
Apr 05, 2002
29.61
30.08
29.60
29.60
16,000
-0.40(-1.33%)
Apr 04, 2002
29.50
30.00
29.50
30.00
6,600
+0.43(+1.45%)
Apr 03, 2002
30.12
30.12
29.50
29.57
12,800
-0.30(-1.00%)
Apr 02, 2002
29.65
30.08
29.65
29.87
13,000
-0.07(-0.23%)
Apr 01, 2002
29.95
30.20
29.70
29.94
20,000
-0.03(-0.10%)
Mar 29, 2002
30.00
30.24
29.91
29.97
47,000
+0.00(+0.00%)
Mar 28, 2002
30.00
30.24
29.91
29.97
47,000
-0.28(-0.93%)
Mar 27, 2002
29.97
30.25
29.80
30.25
32,200
+0.15(+0.50%)
Mar 26, 2002
29.56
30.10
29.56
30.10
20,200
+0.55(+1.86%)
Mar 25, 2002
29.51
29.78
29.48
29.55
17,600
-0.23(-0.77%)
Mar 22, 2002
29.00
29.80
28.90
29.78
27,900
+0.38(+1.29%)
Mar 21, 2002
28.95
29.40
28.85
29.40
39,000
+0.58(+2.01%)
Mar 20, 2002
29.19
29.19
28.56
28.82
28,600
-0.37(-1.27%)
Mar 19, 2002
28.87
29.19
28.37
29.19
11,600
+0.04(+0.14%)
Mar 18, 2002
29.10
29.15
26.85
29.15
52,600
+0.12(+0.41%)
Mar 15, 2002
28.17
29.09
28.07
29.03
105,500
+0.48(+1.68%)
Mar 14, 2002
28.23
28.55
28.08
28.55
18,700
+0.49(+1.75%)
Mar 13, 2002
28.33
28.39
28.06
28.06
30,200
-0.20(-0.71%)
Mar 12, 2002
28.55
28.55
28.24
28.26
49,300
-0.39(-1.36%)
Mar 11, 2002
28.58
28.85
28.30
28.65
5,300
+0.09(+0.32%)
Mar 08, 2002
28.26
28.56
28.25
28.56
3,400
+0.03(+0.11%)
Mar 07, 2002
28.37
28.68
28.25
28.53
6,900
-0.47(-1.62%)
Mar 06, 2002
28.70
29.00
28.45
29.00
13,300
+0.05(+0.18%)
Mar 05, 2002
29.05
29.05
28.70
28.95
15,500
-0.06(-0.22%)
Mar 04, 2002
29.10
29.15
28.90
29.01
24,600
-0.11(-0.38%)
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
.