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, 2008
30.07
32.00
29.45
31.14
122,718
+0.14(+0.45%)
Sep 29, 2008
30.61
34.99
14.62
31.00
74,678
-1.48(-4.56%)
Sep 26, 2008
32.04
32.98
30.73
32.48
86,765
-0.13(-0.40%)
Sep 25, 2008
31.60
32.94
31.60
32.61
101,492
+0.13(+0.40%)
Sep 24, 2008
33.71
34.50
32.01
32.48
60,058
-1.58(-4.64%)
Sep 23, 2008
33.26
34.57
32.01
34.06
70,541
-0.05(-0.15%)
Sep 22, 2008
34.50
34.90
32.15
34.11
72,769
-0.89(-2.54%)
Sep 19, 2008
41.49
42.98
32.57
35.00
462,657
-0.16(-0.46%)
Sep 18, 2008
30.23
36.32
29.56
35.16
525,506
+5.74(+19.51%)
Sep 17, 2008
30.05
30.99
28.80
29.42
189,471
-1.74(-5.58%)
Sep 16, 2008
27.74
31.17
27.57
31.16
271,291
+2.56(+8.95%)
Sep 15, 2008
28.42
29.55
28.24
28.60
105,700
-0.69(-2.36%)
Sep 12, 2008
28.76
29.44
28.55
29.29
123,795
+0.33(+1.14%)
Sep 11, 2008
28.31
29.08
27.21
28.96
158,363
-0.13(-0.45%)
Sep 10, 2008
29.68
29.68
28.25
29.09
129,707
+0.15(+0.52%)
Sep 09, 2008
29.97
30.22
28.78
28.94
198,410
-1.25(-4.14%)
Sep 08, 2008
29.99
30.38
29.01
30.19
197,400
+1.61(+5.63%)
Sep 05, 2008
27.62
28.84
27.42
28.58
141,526
+0.63(+2.25%)
Sep 04, 2008
29.27
29.50
27.94
27.95
161,451
-1.68(-5.67%)
Sep 03, 2008
29.34
29.99
28.65
29.63
183,672
+0.27(+0.92%)
Sep 02, 2008
29.50
29.98
28.75
29.36
245,118
+0.53(+1.84%)
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%)
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
.