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, 2012
22.36
22.78
22.35
22.43
54,247
-0.04(-0.18%)
Jul 30, 2012
22.97
22.97
22.47
22.47
18,649
-0.47(-2.05%)
Jul 27, 2012
22.76
23.00
22.44
22.94
54,207
+0.23(+1.01%)
Jul 26, 2012
22.94
22.94
22.43
22.71
39,485
-0.02(-0.09%)
Jul 25, 2012
22.87
22.87
22.48
22.73
67,165
+0.10(+0.44%)
Jul 24, 2012
22.07
22.68
22.07
22.63
56,691
+0.75(+3.43%)
Jul 23, 2012
21.82
22.12
21.56
21.88
39,888
-0.31(-1.40%)
Jul 20, 2012
22.05
22.48
21.99
22.19
83,891
-0.07(-0.31%)
Jul 19, 2012
22.73
22.73
22.24
22.26
31,720
-0.45(-1.98%)
Jul 18, 2012
22.71
22.99
22.59
22.71
33,489
+0.03(+0.13%)
Jul 17, 2012
22.42
22.90
22.02
22.68
27,864
+0.45(+2.02%)
Jul 16, 2012
22.37
22.37
22.16
22.23
42,989
-0.22(-0.98%)
Jul 13, 2012
22.02
22.75
22.02
22.45
41,146
+0.46(+2.09%)
Jul 12, 2012
21.60
22.00
21.60
21.99
48,163
+0.17(+0.78%)
Jul 11, 2012
21.52
21.92
21.50
21.82
35,862
+0.28(+1.30%)
Jul 10, 2012
21.72
21.75
21.34
21.54
36,120
-0.09(-0.42%)
Jul 09, 2012
21.66
21.72
21.39
21.63
34,197
-0.15(-0.69%)
Jul 06, 2012
21.77
22.07
21.66
21.78
41,153
-0.30(-1.36%)
Jul 05, 2012
22.00
22.16
21.70
22.08
60,293
+0.08(+0.36%)
Jul 03, 2012
21.81
22.00
21.70
22.00
30,467
+0.20(+0.92%)
Jul 02, 2012
21.60
21.80
21.16
21.80
63,625
+0.30(+1.40%)
Jun 29, 2012
21.38
21.55
20.82
21.50
81,550
+0.65(+3.12%)
Jun 28, 2012
20.59
20.85
20.40
20.85
52,557
+0.04(+0.19%)
Jun 27, 2012
20.38
20.87
20.38
20.81
29,832
+0.41(+2.01%)
Jun 26, 2012
20.34
20.54
20.09
20.40
30,525
+0.16(+0.79%)
Jun 25, 2012
20.28
20.33
20.12
20.24
68,441
-0.42(-2.03%)
Jun 22, 2012
20.39
20.70
20.24
20.66
121,121
+0.44(+2.18%)
Jun 21, 2012
20.82
21.14
20.17
20.22
59,511
-0.66(-3.16%)
Jun 20, 2012
20.89
21.07
20.72
20.88
37,265
-0.07(-0.33%)
Jun 19, 2012
20.52
21.19
20.48
20.95
113,364
+0.47(+2.29%)
Jun 18, 2012
20.52
20.81
20.46
20.48
85,808
-0.25(-1.21%)
Jun 15, 2012
19.92
20.75
19.92
20.73
139,369
+0.78(+3.91%)
Jun 14, 2012
19.65
20.02
19.65
19.95
64,255
+0.36(+1.84%)
Jun 13, 2012
19.74
20.19
19.55
19.59
88,915
-0.21(-1.06%)
Jun 12, 2012
19.58
19.84
19.33
19.80
62,320
+0.31(+1.59%)
Jun 11, 2012
20.13
20.13
19.45
19.49
105,766
-0.41(-2.06%)
Jun 08, 2012
19.69
20.02
19.65
19.90
287,370
+0.12(+0.61%)
Jun 07, 2012
20.10
20.20
19.75
19.78
154,259
+0.01(+0.05%)
Jun 06, 2012
19.57
19.89
19.42
19.77
86,261
+0.29(+1.49%)
Jun 05, 2012
19.25
19.84
19.25
19.48
80,969
+0.10(+0.52%)
Jun 04, 2012
19.46
19.67
19.26
19.38
72,254
+0.07(+0.36%)
Jun 01, 2012
19.89
20.37
19.26
19.31
158,235
-1.02(-5.02%)
May 31, 2012
20.23
20.51
20.04
20.33
156,015
+0.16(+0.79%)
May 30, 2012
20.43
20.62
20.12
20.17
112,040
-0.61(-2.94%)
May 29, 2012
20.95
21.00
20.53
20.78
106,939
-0.11(-0.53%)
May 25, 2012
21.10
21.15
20.84
20.89
66,789
-0.15(-0.71%)
May 24, 2012
21.05
21.05
20.54
21.04
56,546
+0.08(+0.38%)
May 23, 2012
20.59
21.05
20.45
20.96
72,827
+0.10(+0.48%)
May 22, 2012
21.11
21.58
20.71
20.86
54,531
-0.23(-1.09%)
May 21, 2012
20.99
21.26
20.82
21.09
46,933
+0.18(+0.86%)
May 18, 2012
21.09
21.46
20.79
20.91
80,030
-0.23(-1.09%)
May 17, 2012
21.41
21.46
21.01
21.14
65,395
-0.32(-1.49%)
May 16, 2012
21.52
21.66
21.02
21.46
34,625
+0.03(+0.14%)
May 15, 2012
21.50
21.75
21.35
21.43
134,696
-0.08(-0.37%)
May 14, 2012
21.62
21.77
21.50
21.51
28,938
-0.44(-2.00%)
May 11, 2012
21.97
22.41
21.83
21.95
38,830
-0.29(-1.30%)
May 10, 2012
22.17
22.41
21.98
22.24
51,734
+0.20(+0.91%)
May 09, 2012
22.13
22.45
21.98
22.04
49,278
-0.44(-1.96%)
May 08, 2012
21.98
22.66
21.98
22.48
78,581
+0.34(+1.54%)
May 07, 2012
21.60
22.41
21.60
22.14
60,199
+0.39(+1.79%)
May 04, 2012
21.94
21.94
21.54
21.75
58,327
-0.25(-1.14%)
May 03, 2012
21.99
22.07
21.60
22.00
91,353
-0.05(-0.23%)
May 02, 2012
21.65
22.08
21.59
22.05
73,197
+0.18(+0.82%)
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
.