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, 2017
48.73
48.80
47.94
48.41
266,517
-0.10(-0.21%)
Jun 29, 2017
48.13
48.73
47.84
48.51
267,947
+1.08(+2.28%)
Jun 28, 2017
47.46
47.79
46.03
47.43
247,385
+0.43(+0.91%)
Jun 27, 2017
46.18
47.37
46.18
47.00
272,415
+0.75(+1.62%)
Jun 26, 2017
46.50
46.91
45.35
46.25
279,644
-0.10(-0.22%)
Jun 23, 2017
46.86
46.35
1,495,928
-0.10(-0.22%)
Jun 22, 2017
47.00
47.70
46.34
46.45
183,447
-0.68(-1.44%)
Jun 21, 2017
47.87
47.94
47.03
47.13
316,610
-0.51(-1.07%)
Jun 20, 2017
48.33
48.43
47.58
47.64
165,544
-0.76(-1.57%)
Jun 19, 2017
48.75
49.16
48.20
48.40
202,334
-0.25(-0.51%)
Jun 16, 2017
48.80
49.17
48.40
48.65
847,607
-0.55(-1.12%)
Jun 15, 2017
49.19
50.00
48.95
49.20
191,152
-0.57(-1.15%)
Jun 14, 2017
49.39
49.80
48.66
49.77
191,053
-0.17(-0.34%)
Jun 13, 2017
50.09
50.45
49.54
49.94
185,230
+0.05(+0.10%)
Jun 12, 2017
49.72
50.58
49.33
49.89
512,141
+0.29(+0.58%)
Jun 09, 2017
47.60
50.39
47.53
49.60
636,250
+2.39(+5.06%)
Jun 08, 2017
46.14
48.02
46.05
47.21
345,794
+1.10(+2.39%)
Jun 07, 2017
45.49
46.33
45.03
46.11
162,644
+0.85(+1.88%)
Jun 06, 2017
44.81
45.55
44.59
45.26
347,702
-0.01(-0.02%)
Jun 05, 2017
45.34
45.98
45.09
45.27
151,892
-0.11(-0.24%)
Jun 02, 2017
44.88
46.12
44.50
45.38
309,209
-0.08(-0.18%)
Jun 01, 2017
45.18
45.53
44.71
45.46
390,783
+0.49(+1.09%)
May 31, 2017
45.32
45.32
44.22
44.97
367,888
-0.53(-1.16%)
May 30, 2017
46.04
46.14
45.23
45.50
447,483
-0.84(-1.81%)
May 26, 2017
46.78
46.88
46.23
46.34
352,717
-0.47(-1.00%)
May 25, 2017
46.85
47.05
46.50
46.81
428,847
+0.16(+0.34%)
May 24, 2017
46.55
46.81
46.25
46.65
310,022
+0.10(+0.21%)
May 23, 2017
46.31
46.91
46.00
46.55
561,255
+0.43(+0.93%)
May 22, 2017
46.18
46.53
45.69
46.12
651,878
+0.12(+0.26%)
May 19, 2017
45.30
46.03
45.27
46.00
436,432
+0.63(+1.39%)
May 18, 2017
44.95
45.60
44.69
45.37
289,491
+0.35(+0.78%)
May 17, 2017
45.80
46.02
44.42
45.02
361,158
-1.90(-4.05%)
May 16, 2017
47.22
47.60
46.49
46.92
270,685
-0.30(-0.64%)
May 15, 2017
47.18
47.68
46.94
47.22
280,477
+0.27(+0.58%)
May 12, 2017
47.09
47.30
46.15
46.95
231,679
-0.48(-1.01%)
May 11, 2017
48.48
48.71
47.33
47.43
229,704
-1.34(-2.75%)
May 10, 2017
48.92
49.39
48.66
48.77
277,793
-0.43(-0.87%)
May 09, 2017
49.50
49.94
48.86
49.20
343,924
-0.25(-0.51%)
May 08, 2017
49.10
49.64
48.82
49.45
251,869
+0.23(+0.47%)
May 05, 2017
49.52
49.53
48.95
49.22
276,031
-0.04(-0.08%)
May 04, 2017
49.37
49.67
48.71
49.26
271,165
+0.33(+0.67%)
May 03, 2017
47.45
49.08
47.08
48.93
400,290
+1.31(+2.75%)
May 02, 2017
48.16
48.16
47.27
47.62
216,317
-0.52(-1.08%)
May 01, 2017
47.89
48.63
47.42
48.14
305,806
+0.69(+1.45%)
Apr 28, 2017
48.03
48.38
47.18
47.45
513,331
-0.52(-1.08%)
Apr 27, 2017
48.86
48.94
47.86
47.97
342,186
-0.79(-1.62%)
Apr 26, 2017
50.62
50.62
48.30
48.76
719,517
-1.60(-3.18%)
Apr 25, 2017
51.09
51.52
50.24
50.36
272,414
-0.35(-0.69%)
Apr 24, 2017
50.50
51.32
50.40
50.71
384,078
+1.48(+3.01%)
Apr 21, 2017
49.29
49.61
46.30
49.23
315,545
-0.14(-0.28%)
Apr 20, 2017
48.36
49.40
48.16
49.37
274,201
+1.49(+3.11%)
Apr 19, 2017
47.45
48.44
47.45
47.88
192,037
+0.67(+1.42%)
Apr 18, 2017
47.47
47.71
46.25
47.21
289,068
-0.54(-1.13%)
Apr 17, 2017
46.87
47.83
46.42
47.75
194,326
+0.99(+2.12%)
Apr 13, 2017
47.85
48.11
46.76
46.76
229,000
-1.29(-2.68%)
Apr 12, 2017
49.11
49.25
47.96
48.05
207,540
-1.09(-2.22%)
Apr 11, 2017
48.31
49.14
48.07
49.14
305,970
+0.61(+1.26%)
Apr 10, 2017
49.21
49.62
48.11
48.53
225,229
-0.59(-1.20%)
Apr 07, 2017
48.89
49.39
48.70
49.12
208,273
-0.11(-0.22%)
Apr 06, 2017
48.65
49.45
48.36
49.23
226,753
+0.63(+1.30%)
Apr 05, 2017
50.47
50.83
48.58
48.60
355,281
-1.36(-2.72%)
Apr 04, 2017
50.31
50.69
49.67
49.96
460,390
-0.52(-1.03%)
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
.