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 31, 2006
30.33
30.68
29.98
30.61
75,285
-0.22(-0.71%)
Jul 28, 2006
29.86
30.89
29.72
30.83
46,615
+1.13(+3.80%)
Jul 27, 2006
30.00
30.35
29.54
29.70
30,483
-0.31(-1.03%)
Jul 26, 2006
29.91
30.38
29.41
30.01
42,850
-0.10(-0.33%)
Jul 25, 2006
29.64
30.50
29.31
30.11
150,864
+0.50(+1.69%)
Jul 24, 2006
29.04
29.95
29.05
29.61
90,682
+0.57(+1.96%)
Jul 21, 2006
29.33
29.39
28.77
29.04
48,931
-0.47(-1.59%)
Jul 20, 2006
30.50
30.50
29.31
29.51
65,534
-0.86(-2.83%)
Jul 19, 2006
29.76
30.50
29.52
30.37
90,168
+0.83(+2.81%)
Jul 18, 2006
29.00
29.54
28.82
29.54
82,533
+0.59(+2.04%)
Jul 17, 2006
29.18
29.46
28.65
28.95
31,708
+0.22(+0.77%)
Jul 14, 2006
28.99
29.09
28.71
28.73
52,445
-0.26(-0.90%)
Jul 13, 2006
29.04
29.34
28.73
28.99
65,338
-0.28(-0.96%)
Jul 12, 2006
29.87
29.88
29.15
29.27
62,632
-0.68(-2.27%)
Jul 11, 2006
29.42
29.95
29.22
29.95
68,785
+0.37(+1.25%)
Jul 10, 2006
29.56
29.72
29.39
29.58
52,067
+0.03(+0.10%)
Jul 07, 2006
29.84
29.86
29.48
29.55
54,512
-0.45(-1.50%)
Jul 06, 2006
29.96
30.32
29.67
30.00
34,196
+0.09(+0.30%)
Jul 05, 2006
30.25
30.48
29.73
29.91
83,355
-0.67(-2.19%)
Jul 03, 2006
30.47
30.58
30.26
30.58
31,294
-0.02(-0.07%)
Jun 30, 2006
30.58
30.72
30.12
30.60
139,287
-0.06(-0.20%)
Jun 29, 2006
29.36
30.66
29.25
30.66
83,700
+1.51(+5.18%)
Jun 28, 2006
29.05
29.18
28.89
29.15
65,470
+0.17(+0.59%)
Jun 27, 2006
29.27
29.35
28.85
28.98
83,270
-0.22(-0.75%)
Jun 26, 2006
28.87
29.29
28.71
29.20
52,100
+0.45(+1.57%)
Jun 23, 2006
28.85
29.00
28.56
28.75
59,446
-0.26(-0.90%)
Jun 22, 2006
29.08
29.12
28.76
29.01
40,752
-0.25(-0.85%)
Jun 21, 2006
28.75
29.40
28.67
29.26
98,299
+0.46(+1.60%)
Jun 20, 2006
28.98
29.43
28.80
28.80
74,572
-0.28(-0.96%)
Jun 19, 2006
30.15
30.15
28.92
29.08
70,377
-0.93(-3.10%)
Jun 16, 2006
30.27
30.29
29.83
30.01
336,361
-0.34(-1.12%)
Jun 15, 2006
29.72
30.44
29.66
30.35
47,117
+0.88(+2.99%)
Jun 14, 2006
29.37
29.59
29.01
29.47
81,821
+0.05(+0.17%)
Jun 13, 2006
29.52
30.00
29.25
29.42
48,305
-0.10(-0.34%)
Jun 12, 2006
29.85
30.00
29.44
29.52
42,642
-0.41(-1.37%)
Jun 09, 2006
30.12
30.37
29.91
29.93
61,933
-0.15(-0.50%)
Jun 08, 2006
29.45
30.45
29.31
30.08
90,809
+0.39(+1.31%)
Jun 07, 2006
29.18
29.91
28.98
29.69
92,775
+0.61(+2.10%)
Jun 06, 2006
28.91
29.12
28.69
29.08
109,035
+0.30(+1.04%)
Jun 05, 2006
29.45
29.50
28.68
28.78
120,632
-0.82(-2.77%)
Jun 02, 2006
29.85
29.97
29.05
29.60
53,031
-0.21(-0.70%)
Jun 01, 2006
29.36
29.92
28.97
29.81
65,528
+0.60(+2.05%)
May 31, 2006
28.75
29.26
28.68
29.21
87,935
+0.38(+1.32%)
May 30, 2006
29.25
29.35
28.79
28.83
96,990
-0.53(-1.81%)
May 26, 2006
29.67
29.78
29.25
29.36
44,326
-0.19(-0.64%)
May 25, 2006
29.79
29.79
29.20
29.55
56,876
-0.01(-0.03%)
May 24, 2006
28.97
29.67
28.68
29.56
123,146
+0.57(+1.97%)
May 23, 2006
29.84
29.98
28.94
28.99
70,357
-0.64(-2.16%)
May 22, 2006
29.28
29.96
28.96
29.63
62,011
+0.08(+0.27%)
May 19, 2006
28.80
29.71
28.80
29.55
79,378
+0.63(+2.18%)
May 18, 2006
29.03
29.32
28.87
28.92
41,392
-0.16(-0.55%)
May 17, 2006
28.86
29.24
28.66
29.08
98,619
-0.08(-0.27%)
May 16, 2006
29.12
29.40
28.97
29.16
36,804
+0.15(+0.52%)
May 15, 2006
28.65
29.31
28.65
29.01
79,620
+0.11(+0.38%)
May 12, 2006
28.89
29.10
28.79
28.90
115,293
+0.06(+0.21%)
May 11, 2006
29.22
29.38
28.81
28.84
75,082
-0.53(-1.80%)
May 10, 2006
29.50
29.69
29.22
29.37
20,549
-0.26(-0.88%)
May 09, 2006
29.85
30.10
29.53
29.63
34,397
-0.40(-1.33%)
May 08, 2006
30.35
30.50
29.62
30.03
30,795
-0.32(-1.05%)
May 05, 2006
29.94
30.56
29.94
30.35
45,308
+0.39(+1.30%)
May 04, 2006
29.59
30.14
29.59
29.96
42,779
+0.21(+0.71%)
May 03, 2006
29.60
29.90
29.41
29.75
77,774
+0.30(+1.02%)
May 02, 2006
29.10
29.50
29.00
29.45
69,267
+0.35(+1.20%)
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
.