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 (%)
Sep 30, 2002
29.49
29.65
28.69
28.86
14,026
-0.72(-2.43%)
Sep 27, 2002
29.99
30.10
28.97
29.58
22,200
-0.41(-1.37%)
Sep 26, 2002
30.00
30.05
29.30
29.99
14,300
+0.00(+0.00%)
Sep 25, 2002
28.48
30.00
28.47
29.99
42,168
+1.12(+3.88%)
Sep 24, 2002
29.21
30.00
28.55
28.87
18,000
-0.06(-0.21%)
Sep 23, 2002
30.68
30.68
28.81
28.93
31,600
-1.65(-5.40%)
Sep 20, 2002
28.25
31.19
28.01
30.58
120,125
+2.08(+7.30%)
Sep 19, 2002
29.65
29.65
28.50
28.50
25,186
-0.29(-1.01%)
Sep 18, 2002
28.75
29.72
28.66
28.79
21,888
-0.20(-0.69%)
Sep 17, 2002
29.49
29.49
28.81
28.99
8,724
-0.07(-0.24%)
Sep 16, 2002
28.56
29.53
28.56
29.06
17,300
+0.13(+0.45%)
Sep 13, 2002
27.74
29.20
27.02
28.93
13,800
+1.18(+4.25%)
Sep 12, 2002
29.32
29.32
27.73
27.75
18,300
-1.28(-4.41%)
Sep 11, 2002
28.38
29.14
28.38
29.03
5,400
+0.39(+1.36%)
Sep 10, 2002
29.74
29.74
28.08
28.64
8,179
-0.85(-2.88%)
Sep 09, 2002
29.36
29.49
28.89
29.49
6,400
+0.13(+0.44%)
Sep 06, 2002
28.50
29.37
28.36
29.36
18,373
+1.10(+3.89%)
Sep 05, 2002
28.75
29.36
28.25
28.26
13,800
-1.18(-4.01%)
Sep 04, 2002
28.55
29.88
28.55
29.44
9,280
+0.94(+3.30%)
Sep 03, 2002
29.88
30.00
28.50
28.50
22,800
-1.04(-3.52%)
Aug 30, 2002
29.75
30.77
29.50
29.54
18,499
-0.43(-1.43%)
Aug 29, 2002
29.41
30.25
29.00
29.97
109,208
+0.91(+3.13%)
Aug 28, 2002
28.91
29.75
28.87
29.06
24,600
+0.24(+0.83%)
Aug 27, 2002
31.10
31.10
28.75
28.82
17,091
-2.17(-7.00%)
Aug 26, 2002
30.17
31.10
30.04
30.99
14,900
+0.83(+2.75%)
Aug 23, 2002
30.82
31.00
30.11
30.16
9,740
-0.66(-2.14%)
Aug 22, 2002
31.00
31.00
30.19
30.82
6,600
-0.18(-0.58%)
Aug 21, 2002
30.98
31.00
30.35
31.00
760,000
+0.81(+2.68%)
Aug 20, 2002
30.75
31.01
30.19
30.19
7,555
-0.77(-2.49%)
Aug 16, 2002
30.60
31.25
30.60
30.96
30,800
+0.16(+0.52%)
Aug 15, 2002
31.00
31.00
30.34
30.80
18,700
-0.28(-0.90%)
Aug 14, 2002
30.55
31.20
30.50
31.08
19,400
+0.70(+2.30%)
Aug 13, 2002
31.00
31.10
30.37
30.38
9,600
-0.62(-2.00%)
Aug 12, 2002
31.00
31.34
30.80
31.00
15,800
+0.38(+1.24%)
Aug 07, 2002
30.44
31.49
29.75
30.62
24,400
+0.24(+0.79%)
Aug 06, 2002
29.83
31.00
29.32
30.38
19,900
+1.06(+3.62%)
Aug 05, 2002
30.00
30.45
29.26
29.32
36,400
-0.68(-2.27%)
Aug 02, 2002
31.48
31.95
30.00
30.00
17,300
-1.96(-6.13%)
Aug 01, 2002
31.35
31.96
31.14
31.96
4,300
+0.55(+1.75%)
Jul 31, 2002
32.50
32.50
31.37
31.41
16,200
-1.68(-5.08%)
Jul 30, 2002
33.71
33.71
31.40
33.09
22,000
-0.44(-1.31%)
Jul 29, 2002
32.25
34.80
32.25
33.53
39,141
+1.48(+4.62%)
Jul 26, 2002
30.24
32.05
30.20
32.05
21,300
+2.40(+8.09%)
Jul 25, 2002
29.20
30.20
28.80
29.65
14,600
+0.94(+3.27%)
Jul 24, 2002
27.20
29.10
26.60
28.71
27,376
+1.26(+4.59%)
Jul 23, 2002
28.71
28.97
27.25
27.45
23,477
-1.25(-4.36%)
Jul 22, 2002
30.48
30.48
28.20
28.70
20,800
-0.89(-3.01%)
Jul 19, 2002
31.26
31.26
29.25
29.59
43,600
-2.40(-7.51%)
Jul 17, 2002
31.75
31.99
30.59
31.99
18,200
-0.79(-2.41%)
Jul 12, 2002
34.01
34.01
32.60
32.78
27,700
-0.25(-0.76%)
Jul 11, 2002
33.92
34.14
32.80
33.03
26,200
-1.08(-3.17%)
Jul 10, 2002
35.25
35.39
33.95
34.11
38,600
-1.64(-4.59%)
Jul 09, 2002
35.47
35.75
35.47
35.75
4,900
+0.28(+0.79%)
Jul 08, 2002
35.56
35.56
35.47
35.47
25,700
-0.09(-0.25%)
Jul 05, 2002
34.70
36.00
34.70
35.56
8,400
+0.41(+1.17%)
Jul 04, 2002
36.27
36.71
34.78
35.15
16,600
+0.00(+0.00%)
Jul 03, 2002
36.27
36.71
34.78
35.15
16,600
-1.40(-3.83%)
Jul 02, 2002
38.05
38.06
36.29
36.55
38,500
-1.41(-3.71%)
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
.