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 (%)
Jul 29, 2005
33.56
34.65
33.25
33.40
71,671
-0.41(-1.21%)
Jul 28, 2005
34.05
34.47
33.30
33.81
35,885
+0.08(+0.24%)
Jul 27, 2005
34.40
35.27
33.49
33.73
60,690
-0.70(-2.03%)
Jul 26, 2005
33.23
35.49
33.20
34.43
87,043
+1.51(+4.59%)
Jul 25, 2005
33.73
34.60
32.91
32.92
26,415
-1.04(-3.06%)
Jul 22, 2005
32.76
33.97
32.76
33.96
27,971
+1.19(+3.63%)
Jul 21, 2005
34.19
34.25
32.60
32.77
31,378
-1.64(-4.77%)
Jul 20, 2005
33.25
34.60
33.01
34.41
17,059
+0.74(+2.20%)
Jul 19, 2005
32.52
33.76
32.42
33.67
24,764
+1.26(+3.89%)
Jul 18, 2005
32.90
33.34
32.41
32.41
44,759
-0.96(-2.88%)
Jul 15, 2005
33.27
34.13
32.79
33.37
25,951
-0.24(-0.71%)
Jul 14, 2005
34.49
34.90
32.53
33.61
61,164
-0.63(-1.84%)
Jul 13, 2005
34.78
35.32
34.12
34.24
79,528
-1.01(-2.87%)
Jul 12, 2005
35.04
35.95
34.75
35.25
62,544
+0.15(+0.43%)
Jul 11, 2005
34.58
35.50
33.75
35.10
59,176
+0.62(+1.80%)
Jul 08, 2005
33.43
34.55
33.33
34.48
75,140
+1.08(+3.23%)
Jul 07, 2005
33.00
33.60
33.00
33.40
45,636
-0.30(-0.89%)
Jul 06, 2005
33.90
33.90
33.16
33.70
116,632
-0.20(-0.59%)
Jul 05, 2005
33.36
33.97
33.11
33.90
50,000
+0.66(+1.99%)
Jul 01, 2005
33.65
33.65
32.76
33.24
22,500
+0.13(+0.39%)
Jun 30, 2005
33.75
33.75
33.10
33.11
23,157
-0.56(-1.66%)
Jun 29, 2005
33.18
33.68
33.00
33.67
25,450
+0.02(+0.06%)
Jun 28, 2005
32.84
33.65
32.15
33.65
53,014
+1.00(+3.06%)
Jun 27, 2005
32.29
32.74
32.25
32.65
16,583
+0.31(+0.96%)
Jun 24, 2005
32.37
32.96
32.11
32.34
67,742
-0.13(-0.40%)
Jun 23, 2005
32.93
33.21
32.44
32.47
39,723
-0.70(-2.11%)
Jun 22, 2005
33.20
33.27
32.92
33.17
32,430
+0.23(+0.70%)
Jun 21, 2005
32.80
33.24
32.66
32.94
62,799
+0.14(+0.43%)
Jun 20, 2005
33.05
33.40
32.68
32.80
48,124
-0.14(-0.43%)
Jun 17, 2005
32.19
33.00
31.78
32.94
152,101
+0.85(+2.65%)
Jun 16, 2005
31.95
32.09
31.49
32.09
50,395
+0.23(+0.72%)
Jun 15, 2005
31.70
31.94
31.52
31.86
85,393
-0.14(-0.44%)
Jun 14, 2005
31.73
32.10
31.50
32.00
43,607
+0.40(+1.27%)
Jun 13, 2005
31.50
31.77
31.33
31.60
61,122
-0.07(-0.22%)
Jun 10, 2005
31.53
31.76
31.53
31.67
5,002
-0.15(-0.47%)
Jun 09, 2005
31.50
32.00
31.31
31.82
22,261
+0.27(+0.86%)
Jun 08, 2005
31.50
32.03
31.41
31.55
26,443
-0.05(-0.16%)
Jun 07, 2005
31.50
32.07
31.50
31.60
36,811
+0.00(+0.00%)
Jun 06, 2005
31.75
31.98
31.03
31.60
40,935
+0.11(+0.35%)
Jun 03, 2005
31.85
32.13
31.24
31.49
24,824
-0.71(-2.20%)
Jun 02, 2005
31.53
32.24
31.50
32.20
35,678
+0.18(+0.56%)
Jun 01, 2005
31.62
32.15
31.32
32.02
33,002
+0.04(+0.13%)
May 31, 2005
31.53
32.15
31.44
31.98
44,981
+0.17(+0.53%)
May 27, 2005
31.71
31.97
31.53
31.81
16,492
+0.19(+0.60%)
May 26, 2005
31.35
31.74
30.44
31.62
28,441
+0.44(+1.41%)
May 25, 2005
31.60
31.60
31.03
31.18
25,959
-0.49(-1.55%)
May 24, 2005
32.20
32.20
31.21
31.67
28,000
-0.03(-0.09%)
May 23, 2005
31.55
32.13
31.42
31.70
28,763
-0.14(-0.44%)
May 20, 2005
32.12
32.23
31.38
31.84
19,824
-0.09(-0.28%)
May 19, 2005
32.06
32.18
31.50
31.93
45,035
-0.13(-0.41%)
May 18, 2005
31.75
32.58
31.51
32.06
37,400
+0.56(+1.78%)
May 17, 2005
30.76
31.52
30.72
31.50
31,611
+0.21(+0.67%)
May 16, 2005
30.51
31.40
30.51
31.29
23,377
+0.94(+3.10%)
May 13, 2005
30.61
30.98
30.35
30.35
25,650
-0.47(-1.52%)
May 12, 2005
30.93
31.68
30.75
30.82
34,722
-0.24(-0.77%)
May 11, 2005
31.19
31.50
30.19
31.06
15,872
+0.03(+0.10%)
May 10, 2005
31.33
31.43
30.72
31.03
38,428
-0.46(-1.46%)
May 09, 2005
30.66
31.55
30.52
31.49
41,930
+0.80(+2.61%)
May 06, 2005
31.49
31.49
30.07
30.69
33,106
-0.31(-1.00%)
May 05, 2005
30.83
31.50
30.83
31.00
27,219
-0.14(-0.45%)
May 04, 2005
30.75
31.65
30.62
31.14
52,886
+0.54(+1.76%)
May 03, 2005
30.32
31.11
30.21
30.60
20,799
+0.11(+0.36%)
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
.