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, 2016
41.31
41.78
41.13
41.38
274,113
+0.11(+0.27%)
Jul 28, 2016
40.92
41.40
40.48
41.27
262,452
+0.28(+0.68%)
Jul 27, 2016
40.00
41.18
39.52
40.99
402,825
+1.00(+2.50%)
Jul 26, 2016
39.74
39.99
39.60
39.99
334,416
+0.30(+0.76%)
Jul 25, 2016
39.74
39.74
39.44
39.69
114,726
-0.05(-0.13%)
Jul 22, 2016
39.35
39.98
39.23
39.74
137,694
+0.46(+1.17%)
Jul 21, 2016
39.15
39.39
39.03
39.28
216,832
+0.04(+0.10%)
Jul 20, 2016
39.10
39.50
38.94
39.24
105,126
+0.13(+0.33%)
Jul 19, 2016
39.12
39.48
38.97
39.11
114,017
+0.01(+0.03%)
Jul 18, 2016
39.39
39.48
38.99
39.10
104,728
-0.18(-0.46%)
Jul 15, 2016
39.21
39.40
38.81
39.28
239,391
+0.38(+0.98%)
Jul 14, 2016
38.93
39.11
37.58
38.90
186,134
+0.50(+1.30%)
Jul 13, 2016
38.38
38.52
38.06
38.40
149,777
-0.03(-0.08%)
Jul 12, 2016
38.09
38.57
37.94
38.43
202,017
+0.73(+1.94%)
Jul 11, 2016
37.52
37.88
37.48
37.70
178,577
+0.42(+1.13%)
Jul 08, 2016
37.11
37.60
36.71
37.28
199,281
+0.57(+1.55%)
Jul 07, 2016
36.29
36.98
36.16
36.71
193,283
+0.69(+1.92%)
Jul 05, 2016
36.62
36.68
35.82
36.02
283,363
-0.76(-2.07%)
Jul 01, 2016
37.10
36.78
36.78
36.78
165,900
-0.51(-1.37%)
Jun 30, 2016
36.78
37.29
36.07
37.29
182,730
+0.74(+2.02%)
Jun 29, 2016
35.97
36.58
35.79
36.55
160,138
+0.95(+2.67%)
Jun 28, 2016
35.58
36.71
35.23
35.60
224,507
+0.51(+1.45%)
Jun 27, 2016
36.46
36.46
34.82
35.09
419,534
-1.73(-4.70%)
Jun 24, 2016
37.86
37.97
36.72
36.82
838,718
-2.47(-6.29%)
Jun 23, 2016
38.52
39.32
38.52
39.29
160,254
+1.23(+3.23%)
Jun 22, 2016
38.30
38.57
38.00
38.06
161,665
-0.21(-0.55%)
Jun 21, 2016
38.36
38.40
37.89
38.27
136,018
+0.00(+0.00%)
Jun 20, 2016
38.14
38.50
38.03
38.27
244,809
+0.65(+1.73%)
Jun 17, 2016
37.27
37.66
37.13
37.62
614,744
+0.25(+0.67%)
Jun 16, 2016
37.32
37.73
36.98
37.37
148,405
-0.27(-0.72%)
Jun 15, 2016
37.62
38.26
37.45
37.64
178,225
-0.07(-0.19%)
Jun 14, 2016
38.14
38.58
37.57
37.71
185,814
-0.72(-1.87%)
Jun 13, 2016
38.73
39.24
38.30
38.43
196,208
-0.77(-1.96%)
Jun 10, 2016
38.83
39.52
38.69
39.20
134,236
-0.13(-0.33%)
Jun 09, 2016
39.56
39.75
39.09
39.33
189,737
-0.44(-1.11%)
Jun 08, 2016
39.74
39.97
39.50
39.77
169,406
+0.12(+0.30%)
Jun 07, 2016
39.66
39.90
39.51
39.65
151,580
-0.27(-0.68%)
Jun 06, 2016
39.37
40.14
39.35
39.92
275,043
+0.51(+1.29%)
Jun 03, 2016
39.40
39.47
38.70
39.41
200,060
-0.37(-0.93%)
Jun 02, 2016
39.26
39.78
39.14
39.78
209,503
+0.28(+0.71%)
Jun 01, 2016
38.96
39.60
38.60
39.50
206,835
+0.10(+0.25%)
May 31, 2016
39.65
39.66
39.65
39.40
194,631
-0.23(-0.58%)
May 27, 2016
39.69
39.63
39.63
39.63
124,400
+0.00(+0.00%)
May 26, 2016
39.79
39.90
39.50
39.63
107,480
-0.20(-0.50%)
May 25, 2016
39.23
39.94
39.23
39.83
264,522
+0.59(+1.50%)
May 24, 2016
38.34
39.35
38.23
39.24
356,134
+0.97(+2.53%)
May 23, 2016
38.18
38.41
37.75
38.27
469,713
+0.17(+0.45%)
May 20, 2016
37.80
38.31
37.80
38.10
154,571
+0.32(+0.85%)
May 19, 2016
37.93
38.24
37.39
37.78
157,847
-0.38(-1.00%)
May 18, 2016
36.96
38.34
36.96
38.16
362,873
+1.01(+2.72%)
May 17, 2016
37.89
38.14
36.91
37.15
172,134
-0.75(-1.98%)
May 16, 2016
37.56
38.17
37.51
37.90
220,689
+0.27(+0.72%)
May 13, 2016
38.07
38.33
37.40
37.63
134,520
-0.48(-1.26%)
May 12, 2016
38.20
38.41
37.82
38.11
147,747
+0.10(+0.26%)
May 11, 2016
38.43
38.79
38.00
38.01
192,509
-0.45(-1.17%)
May 10, 2016
38.23
38.69
38.05
38.46
144,995
+0.41(+1.08%)
May 09, 2016
38.00
38.35
37.83
38.05
87,944
+0.00(+0.00%)
May 06, 2016
37.80
38.06
37.48
38.05
110,137
+0.05(+0.13%)
May 05, 2016
38.35
38.49
37.91
38.00
175,078
-0.28(-0.73%)
May 04, 2016
37.86
38.44
37.51
38.28
251,501
+0.15(+0.39%)
May 03, 2016
38.59
38.59
37.76
38.13
113,435
-0.62(-1.60%)
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
.