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 (%)
Aug 29, 2008
28.67
29.22
28.30
28.83
297,074
-0.11(-0.38%)
Aug 28, 2008
27.62
28.94
27.06
28.94
153,766
+1.55(+5.66%)
Aug 27, 2008
26.96
27.94
26.96
27.39
117,885
+0.35(+1.29%)
Aug 26, 2008
26.54
27.22
26.50
27.04
134,186
+0.46(+1.73%)
Aug 25, 2008
27.47
27.63
26.29
26.58
78,558
-1.13(-4.08%)
Aug 22, 2008
27.20
28.04
27.08
27.71
106,218
+0.76(+2.82%)
Aug 21, 2008
27.36
28.17
26.54
26.95
227,902
-0.38(-1.39%)
Aug 20, 2008
27.54
27.77
26.47
27.33
418,137
-0.12(-0.44%)
Aug 19, 2008
27.54
27.54
26.86
27.45
173,372
-0.35(-1.26%)
Aug 18, 2008
28.97
29.28
27.53
27.80
162,673
-1.16(-4.01%)
Aug 15, 2008
29.07
29.86
28.31
28.96
155,508
+0.23(+0.80%)
Aug 14, 2008
28.33
28.93
28.33
28.73
117,929
+0.05(+0.17%)
Aug 13, 2008
29.76
30.00
28.56
28.68
366,668
-1.36(-4.53%)
Aug 12, 2008
29.55
30.18
28.58
30.04
209,807
+0.26(+0.87%)
Aug 11, 2008
28.49
29.89
28.18
29.78
158,699
+1.30(+4.56%)
Aug 08, 2008
27.49
28.78
27.45
28.48
150,774
+0.86(+3.11%)
Aug 07, 2008
27.67
28.65
27.28
27.62
146,160
-0.55(-1.95%)
Aug 06, 2008
27.70
28.36
26.89
28.17
152,515
+0.34(+1.22%)
Aug 05, 2008
27.24
27.94
26.65
27.83
181,214
+1.01(+3.77%)
Aug 04, 2008
26.59
27.17
25.46
26.82
175,677
-0.13(-0.48%)
Aug 01, 2008
26.94
27.29
26.10
26.95
195,028
+0.38(+1.43%)
Jul 31, 2008
26.66
27.40
26.50
26.57
139,996
-0.58(-2.14%)
Jul 30, 2008
26.95
27.47
26.44
27.15
146,911
+0.40(+1.50%)
Jul 29, 2008
26.75
26.85
25.01
26.75
165,341
+1.61(+6.40%)
Jul 28, 2008
25.07
26.17
24.93
25.14
112,250
-0.45(-1.76%)
Jul 25, 2008
25.00
26.24
24.51
25.59
185,851
+0.81(+3.27%)
Jul 24, 2008
25.60
26.23
24.57
24.78
210,235
-1.05(-4.07%)
Jul 23, 2008
24.88
26.05
24.25
25.83
267,876
+0.85(+3.40%)
Jul 22, 2008
23.41
25.00
22.93
24.98
158,894
+1.50(+6.39%)
Jul 21, 2008
23.28
23.95
23.28
23.48
88,255
-0.02(-0.09%)
Jul 18, 2008
23.84
23.84
22.48
23.50
167,860
-0.37(-1.55%)
Jul 17, 2008
22.16
23.94
22.16
23.87
197,633
+1.89(+8.60%)
Jul 16, 2008
20.07
22.03
20.07
21.98
96,086
+1.91(+9.52%)
Jul 15, 2008
20.44
21.37
19.77
20.07
192,736
-0.71(-3.42%)
Jul 14, 2008
22.04
22.48
20.73
20.78
94,280
-1.03(-4.72%)
Jul 11, 2008
21.05
21.97
20.80
21.81
144,879
+0.53(+2.49%)
Jul 10, 2008
21.10
21.73
20.66
21.28
90,693
+0.15(+0.71%)
Jul 09, 2008
22.53
22.72
20.93
21.13
134,647
-1.44(-6.38%)
Jul 08, 2008
20.74
22.66
20.74
22.57
158,356
+1.82(+8.77%)
Jul 07, 2008
20.69
21.17
20.07
20.75
284,292
+0.22(+1.07%)
Jul 04, 2008
20.56
22.14
20.50
20.53
158,786
+0.00(+0.00%)
Jul 03, 2008
20.56
22.14
20.50
20.53
158,786
+0.00(+0.00%)
Jul 02, 2008
20.79
21.07
20.15
20.53
211,184
-0.35(-1.68%)
Jul 01, 2008
20.32
20.92
20.10
20.88
213,106
+0.48(+2.35%)
Jun 30, 2008
20.76
21.05
20.31
20.40
150,237
-0.43(-2.06%)
Jun 27, 2008
20.88
21.33
20.70
20.83
232,469
-0.15(-0.71%)
Jun 26, 2008
20.78
21.17
20.60
20.98
117,362
-0.10(-0.47%)
Jun 25, 2008
20.76
21.90
20.76
21.08
113,905
+0.34(+1.64%)
Jun 24, 2008
19.79
20.88
19.71
20.74
170,474
+0.76(+3.80%)
Jun 23, 2008
20.79
20.87
19.91
19.98
111,545
-0.60(-2.92%)
Jun 20, 2008
20.58
21.03
20.05
20.58
241,206
-0.07(-0.34%)
Jun 19, 2008
20.69
20.77
19.92
20.65
186,631
-0.04(-0.19%)
Jun 18, 2008
21.13
21.13
20.36
20.69
83,797
-0.50(-2.36%)
Jun 17, 2008
22.01
22.01
21.13
21.19
52,617
-0.77(-3.51%)
Jun 16, 2008
21.42
22.09
21.31
21.96
89,140
+0.49(+2.28%)
Jun 13, 2008
22.02
22.09
21.07
21.47
143,278
-0.30(-1.38%)
Jun 12, 2008
21.85
22.37
21.55
21.77
128,451
+0.14(+0.65%)
Jun 11, 2008
22.37
22.67
21.61
21.63
117,193
-0.84(-3.74%)
Jun 10, 2008
22.52
22.95
22.33
22.47
143,089
-0.15(-0.66%)
Jun 09, 2008
23.35
23.35
22.39
22.62
117,568
-0.68(-2.92%)
Jun 06, 2008
24.39
24.39
23.29
23.30
154,157
-1.30(-5.28%)
Jun 05, 2008
24.48
24.89
24.38
24.60
110,617
+0.15(+0.61%)
Jun 04, 2008
24.30
24.65
24.10
24.45
149,443
-0.04(-0.16%)
Jun 03, 2008
24.49
24.50
23.88
24.49
338,211
+0.07(+0.29%)
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
.