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 (%)
Jun 30, 2015
33.49
33.69
32.73
33.06
151,650
-0.13(-0.39%)
Jun 29, 2015
33.52
33.98
33.13
33.19
136,237
-0.66(-1.95%)
Jun 26, 2015
33.65
34.27
33.56
33.85
673,852
+0.09(+0.27%)
Jun 25, 2015
34.16
34.20
33.76
33.76
228,710
-0.31(-0.91%)
Jun 24, 2015
34.17
34.25
33.93
34.07
73,081
-0.13(-0.38%)
Jun 23, 2015
34.00
34.25
34.00
34.20
63,689
+0.13(+0.38%)
Jun 22, 2015
33.75
34.17
33.67
34.07
194,889
+0.39(+1.16%)
Jun 19, 2015
33.23
33.73
33.21
33.68
241,991
+0.35(+1.05%)
Jun 18, 2015
32.91
33.39
32.74
33.33
118,109
+0.66(+2.02%)
Jun 17, 2015
32.80
32.83
32.57
32.67
174,835
-0.16(-0.49%)
Jun 16, 2015
32.23
32.87
32.12
32.83
56,920
+0.45(+1.39%)
Jun 15, 2015
32.38
32.66
32.16
32.38
53,612
-0.32(-0.98%)
Jun 12, 2015
32.57
32.86
32.41
32.70
70,850
+0.00(+0.00%)
Jun 11, 2015
32.66
32.88
32.29
32.70
58,910
+0.01(+0.03%)
Jun 10, 2015
32.00
32.94
31.98
32.69
229,884
+0.91(+2.86%)
Jun 09, 2015
31.28
31.79
31.14
31.78
75,390
+0.50(+1.60%)
Jun 08, 2015
31.22
31.49
31.22
31.28
45,420
+0.03(+0.10%)
Jun 05, 2015
30.92
31.28
30.85
31.25
51,964
+0.50(+1.63%)
Jun 04, 2015
30.68
30.87
30.55
30.75
40,709
-0.16(-0.52%)
Jun 03, 2015
30.57
31.16
30.36
30.91
93,940
+0.18(+0.59%)
Jun 02, 2015
30.27
30.96
30.27
30.73
74,157
+0.29(+0.95%)
Jun 01, 2015
30.35
30.67
30.02
30.44
129,104
+0.15(+0.50%)
May 29, 2015
30.34
30.58
30.10
30.29
108,083
-0.17(-0.56%)
May 28, 2015
30.27
30.48
29.90
30.46
37,693
+0.12(+0.40%)
May 27, 2015
30.07
30.43
29.84
30.34
77,291
+0.28(+0.93%)
May 26, 2015
30.09
30.27
29.73
30.06
60,788
-0.26(-0.86%)
May 22, 2015
30.41
30.32
30.32
30.32
39,300
-0.15(-0.49%)
May 21, 2015
30.67
30.68
30.34
30.47
79,639
-0.22(-0.72%)
May 20, 2015
30.74
30.74
30.45
30.69
25,462
-0.03(-0.10%)
May 19, 2015
30.62
30.75
30.38
30.72
43,087
+0.17(+0.56%)
May 18, 2015
30.12
30.74
30.12
30.55
97,323
+0.35(+1.16%)
May 15, 2015
30.63
30.73
30.09
30.20
49,287
-0.50(-1.63%)
May 14, 2015
30.40
30.88
30.14
30.70
77,328
+0.30(+0.99%)
May 13, 2015
30.48
30.57
30.25
30.40
37,189
-0.10(-0.33%)
May 12, 2015
30.63
30.63
30.16
30.50
67,244
-0.21(-0.68%)
May 11, 2015
30.76
30.95
30.67
30.71
89,453
-0.09(-0.29%)
May 08, 2015
31.03
31.03
30.64
30.80
39,632
+0.12(+0.39%)
May 07, 2015
30.72
30.90
30.02
30.68
49,687
-0.19(-0.62%)
May 06, 2015
30.36
30.91
30.12
30.87
60,952
+0.51(+1.68%)
May 05, 2015
30.68
31.56
30.15
30.36
89,381
-0.37(-1.20%)
May 04, 2015
30.63
30.99
30.63
30.73
52,514
+0.11(+0.36%)
May 01, 2015
30.98
31.05
30.34
30.62
62,430
-0.28(-0.91%)
Apr 30, 2015
31.68
31.88
30.81
30.90
128,140
-0.98(-3.07%)
Apr 29, 2015
32.00
32.43
31.85
31.88
37,491
-0.16(-0.50%)
Apr 28, 2015
31.52
32.14
31.52
32.04
75,119
+0.53(+1.68%)
Apr 27, 2015
31.75
32.24
31.17
31.51
87,006
-0.34(-1.07%)
Apr 24, 2015
32.40
32.55
31.83
31.85
67,529
-0.63(-1.94%)
Apr 23, 2015
32.20
32.55
32.04
32.48
88,028
+0.14(+0.43%)
Apr 22, 2015
32.45
32.52
31.81
32.34
61,165
-0.03(-0.09%)
Apr 21, 2015
32.21
32.50
32.16
32.37
86,670
+0.29(+0.90%)
Apr 20, 2015
31.10
32.81
30.43
32.08
250,109
+1.31(+4.26%)
Apr 17, 2015
31.36
31.44
30.52
30.77
83,133
-0.75(-2.38%)
Apr 16, 2015
31.25
31.62
31.05
31.52
33,040
+0.15(+0.48%)
Apr 15, 2015
31.00
31.43
30.75
31.37
60,420
+0.42(+1.36%)
Apr 14, 2015
31.19
31.21
30.78
30.95
47,386
-0.29(-0.93%)
Apr 13, 2015
31.23
31.45
31.12
31.24
44,091
-0.01(-0.03%)
Apr 10, 2015
31.14
31.38
30.90
31.25
66,987
+0.30(+0.97%)
Apr 09, 2015
30.93
31.04
30.56
30.95
57,446
+0.02(+0.06%)
Apr 08, 2015
30.76
31.09
30.76
30.93
77,504
+0.08(+0.26%)
Apr 07, 2015
31.00
31.33
30.84
30.85
56,281
-0.24(-0.77%)
Apr 06, 2015
31.02
31.28
30.98
31.09
48,177
-0.26(-0.83%)
Apr 02, 2015
31.42
31.35
31.35
31.35
57,000
-0.15(-0.48%)
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
.