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 31, 2015
31.40
31.97
31.20
31.94
73,873
+0.54(+1.72%)
Aug 28, 2015
30.76
31.48
30.70
31.40
131,176
+0.32(+1.03%)
Aug 27, 2015
31.50
31.74
30.95
31.08
142,307
-0.16(-0.51%)
Aug 26, 2015
30.99
31.47
30.48
31.24
71,475
+0.92(+3.03%)
Aug 25, 2015
31.37
31.66
30.09
30.32
179,461
-0.03(-0.10%)
Aug 24, 2015
30.50
31.44
30.33
30.35
100,701
-1.46(-4.59%)
Aug 21, 2015
31.34
32.44
31.26
31.81
108,177
-0.14(-0.44%)
Aug 20, 2015
32.26
32.31
31.91
31.95
90,323
-0.66(-2.02%)
Aug 19, 2015
32.57
33.10
32.30
32.61
59,896
-0.12(-0.37%)
Aug 18, 2015
32.95
33.03
32.53
32.73
46,331
-0.21(-0.64%)
Aug 17, 2015
32.89
33.23
32.25
32.94
49,743
+0.02(+0.06%)
Aug 14, 2015
32.31
32.96
32.31
32.92
37,375
+0.41(+1.26%)
Aug 13, 2015
32.29
32.92
32.21
32.51
58,067
+0.17(+0.53%)
Aug 12, 2015
32.83
32.85
32.08
32.34
70,452
-0.66(-2.00%)
Aug 11, 2015
33.13
33.61
32.92
33.00
53,975
-0.43(-1.29%)
Aug 10, 2015
33.50
33.70
33.27
33.43
85,684
+0.20(+0.60%)
Aug 07, 2015
33.34
33.58
32.95
33.23
52,684
-0.31(-0.92%)
Aug 06, 2015
33.73
33.87
32.90
33.54
79,717
-0.15(-0.45%)
Aug 05, 2015
33.55
33.92
32.81
33.69
79,330
+0.42(+1.26%)
Aug 04, 2015
33.34
33.62
32.94
33.27
61,210
+0.05(+0.15%)
Aug 03, 2015
32.95
33.23
32.80
33.22
79,970
+0.27(+0.82%)
Jul 31, 2015
33.00
33.14
32.57
32.95
113,846
+0.00(+0.00%)
Jul 30, 2015
32.86
32.98
32.66
32.95
64,267
+0.09(+0.27%)
Jul 29, 2015
33.00
33.12
32.72
32.86
77,579
-0.24(-0.73%)
Jul 28, 2015
33.44
33.44
32.80
33.10
85,125
-0.12(-0.36%)
Jul 27, 2015
33.32
33.56
32.95
33.22
76,141
+0.07(+0.21%)
Jul 24, 2015
33.45
33.72
33.15
33.15
87,017
-0.42(-1.25%)
Jul 23, 2015
34.48
34.48
33.48
33.57
116,788
-0.71(-2.07%)
Jul 22, 2015
33.25
34.49
33.03
34.28
175,656
+1.31(+3.97%)
Jul 21, 2015
33.07
33.56
32.81
32.97
89,543
-0.01(-0.03%)
Jul 20, 2015
33.44
33.44
32.92
32.98
101,295
-0.25(-0.75%)
Jul 17, 2015
33.65
33.65
32.96
33.23
83,440
-0.30(-0.89%)
Jul 16, 2015
33.39
33.87
33.36
33.53
83,893
+0.07(+0.21%)
Jul 15, 2015
33.42
33.74
33.26
33.46
55,830
+0.07(+0.21%)
Jul 14, 2015
33.20
33.48
33.09
33.39
31,469
+0.10(+0.30%)
Jul 13, 2015
33.35
33.90
33.22
33.29
28,443
+0.08(+0.24%)
Jul 10, 2015
33.21
33.39
32.97
33.21
70,590
+0.37(+1.13%)
Jul 09, 2015
32.90
33.30
32.64
32.84
77,410
+0.10(+0.31%)
Jul 08, 2015
32.16
32.95
32.04
32.74
104,383
+0.11(+0.34%)
Jul 07, 2015
32.84
32.84
32.26
32.63
78,226
-0.24(-0.73%)
Jul 06, 2015
32.25
33.04
32.25
32.87
90,023
+0.21(+0.64%)
Jul 02, 2015
33.36
32.66
32.66
32.66
137,700
-0.78(-2.33%)
Jul 01, 2015
33.23
33.71
32.93
33.44
132,054
+0.38(+1.15%)
Jun 30, 2015
33.49
33.69
32.73
33.06
151,650
-0.13(-0.39%)
Jun 29, 2015
33.52
33.98
33.13
33.19
136,237
-0.66(-1.95%)
Jun 26, 2015
33.65
34.27
33.56
33.85
673,852
+0.09(+0.27%)
Jun 25, 2015
34.16
34.20
33.76
33.76
228,710
-0.31(-0.91%)
Jun 24, 2015
34.17
34.25
33.93
34.07
73,081
-0.13(-0.38%)
Jun 23, 2015
34.00
34.25
34.00
34.20
63,689
+0.13(+0.38%)
Jun 22, 2015
33.75
34.17
33.67
34.07
194,889
+0.39(+1.16%)
Jun 19, 2015
33.23
33.73
33.21
33.68
241,991
+0.35(+1.05%)
Jun 18, 2015
32.91
33.39
32.74
33.33
118,109
+0.66(+2.02%)
Jun 17, 2015
32.80
32.83
32.57
32.67
174,835
-0.16(-0.49%)
Jun 16, 2015
32.23
32.87
32.12
32.83
56,920
+0.45(+1.39%)
Jun 15, 2015
32.38
32.66
32.16
32.38
53,612
-0.32(-0.98%)
Jun 12, 2015
32.57
32.86
32.41
32.70
70,850
+0.00(+0.00%)
Jun 11, 2015
32.66
32.88
32.29
32.70
58,910
+0.01(+0.03%)
Jun 10, 2015
32.00
32.94
31.98
32.69
229,884
+0.91(+2.86%)
Jun 09, 2015
31.28
31.79
31.14
31.78
75,390
+0.50(+1.60%)
Jun 08, 2015
31.22
31.49
31.22
31.28
45,420
+0.03(+0.10%)
Jun 05, 2015
30.92
31.28
30.85
31.25
51,964
+0.50(+1.63%)
Jun 04, 2015
30.68
30.87
30.55
30.75
40,709
-0.16(-0.52%)
Jun 03, 2015
30.57
31.16
30.36
30.91
93,940
+0.18(+0.59%)
Jun 02, 2015
30.27
30.96
30.27
30.73
74,157
+0.29(+0.95%)
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
.