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, 2009
21.31
21.89
21.31
21.79
68,017
-0.06(-0.27%)
Sep 29, 2009
21.85
21.93
21.72
21.85
20,619
-0.04(-0.18%)
Sep 28, 2009
21.49
21.98
21.49
21.89
39,414
+0.46(+2.15%)
Sep 25, 2009
21.40
21.68
21.28
21.43
41,952
+0.07(+0.33%)
Sep 24, 2009
21.54
21.75
21.26
21.36
50,851
-0.14(-0.65%)
Sep 23, 2009
21.41
21.79
21.18
21.50
55,251
+0.14(+0.66%)
Sep 22, 2009
20.88
21.41
20.75
21.36
51,362
+0.59(+2.84%)
Sep 21, 2009
20.78
21.05
20.70
20.77
45,445
-0.17(-0.81%)
Sep 18, 2009
20.76
21.00
20.60
20.94
108,137
+0.29(+1.40%)
Sep 17, 2009
20.46
20.77
20.45
20.65
34,869
+0.09(+0.44%)
Sep 16, 2009
20.04
20.57
19.86
20.56
27,127
+0.64(+3.21%)
Sep 15, 2009
19.78
20.32
19.50
19.92
43,028
+0.09(+0.45%)
Sep 14, 2009
19.62
20.11
19.42
19.83
32,702
+0.10(+0.51%)
Sep 11, 2009
20.04
20.14
19.53
19.73
34,796
-0.22(-1.10%)
Sep 10, 2009
20.10
20.56
19.57
19.95
43,810
-0.22(-1.09%)
Sep 09, 2009
19.77
20.53
19.34
20.17
24,326
+0.33(+1.66%)
Sep 08, 2009
20.00
20.00
19.62
19.84
32,108
-0.12(-0.60%)
Sep 04, 2009
19.89
20.00
19.46
19.96
31,535
+0.08(+0.40%)
Sep 03, 2009
19.92
20.13
19.48
19.88
27,312
+0.13(+0.66%)
Sep 02, 2009
20.23
20.68
19.67
19.75
35,636
-0.65(-3.19%)
Sep 01, 2009
20.72
21.29
20.30
20.40
49,603
-0.53(-2.53%)
Aug 31, 2009
21.05
21.40
20.69
20.93
86,033
-0.31(-1.46%)
Aug 28, 2009
21.71
21.75
21.12
21.24
34,536
-0.33(-1.53%)
Aug 27, 2009
21.51
21.76
21.08
21.57
34,287
-0.10(-0.46%)
Aug 26, 2009
21.42
21.73
21.18
21.67
33,021
+0.16(+0.74%)
Aug 25, 2009
21.76
21.76
21.31
21.51
34,244
-0.11(-0.51%)
Aug 24, 2009
22.14
22.20
21.26
21.62
44,206
-0.39(-1.77%)
Aug 21, 2009
21.52
22.11
21.42
22.01
106,083
+0.82(+3.87%)
Aug 20, 2009
20.99
21.39
20.81
21.19
37,795
+0.08(+0.38%)
Aug 19, 2009
20.64
21.24
20.51
21.11
44,864
+0.24(+1.15%)
Aug 18, 2009
20.97
21.30
20.63
20.87
30,696
+0.09(+0.43%)
Aug 17, 2009
20.82
21.04
20.40
20.78
40,021
-0.47(-2.21%)
Aug 14, 2009
22.00
22.09
20.79
21.25
46,958
-0.73(-3.32%)
Aug 13, 2009
22.32
22.34
21.40
21.98
43,639
-0.13(-0.59%)
Aug 12, 2009
21.82
22.47
21.62
22.11
50,846
+0.30(+1.38%)
Aug 11, 2009
22.32
22.36
21.11
21.81
38,803
-0.67(-2.98%)
Aug 10, 2009
22.43
22.87
22.01
22.48
43,285
-0.17(-0.75%)
Aug 07, 2009
22.28
22.93
21.84
22.65
70,115
+0.82(+3.76%)
Aug 06, 2009
22.10
22.23
21.45
21.83
57,079
-0.10(-0.46%)
Aug 05, 2009
22.20
22.45
21.62
21.93
45,535
-0.26(-1.17%)
Aug 04, 2009
21.60
22.54
21.18
22.19
53,802
+0.35(+1.60%)
Aug 03, 2009
21.75
22.00
21.47
21.84
56,773
+0.11(+0.51%)
Jul 31, 2009
21.46
22.00
21.06
21.73
110,574
+0.11(+0.51%)
Jul 30, 2009
21.30
21.93
21.04
21.62
79,707
+0.56(+2.66%)
Jul 29, 2009
20.51
21.20
20.51
21.06
57,425
+0.31(+1.49%)
Jul 28, 2009
20.22
20.99
20.22
20.75
102,988
+0.43(+2.12%)
Jul 27, 2009
20.09
20.43
19.63
20.32
65,780
+0.42(+2.11%)
Jul 24, 2009
19.78
20.19
19.73
19.90
68,547
-0.10(-0.50%)
Jul 23, 2009
18.68
20.35
18.68
20.00
113,906
+1.21(+6.44%)
Jul 22, 2009
18.73
19.19
18.50
18.79
91,961
+0.01(+0.05%)
Jul 21, 2009
19.25
19.25
18.54
18.78
63,743
-0.56(-2.90%)
Jul 20, 2009
19.73
19.73
19.06
19.34
36,497
-0.23(-1.18%)
Jul 17, 2009
19.88
20.00
19.32
19.57
70,839
-0.26(-1.31%)
Jul 16, 2009
19.91
20.03
19.44
19.83
36,013
-0.26(-1.29%)
Jul 15, 2009
19.63
20.14
19.46
20.09
100,689
+0.71(+3.66%)
Jul 14, 2009
19.42
19.56
19.05
19.38
69,704
-0.11(-0.56%)
Jul 13, 2009
18.95
19.49
18.65
19.49
104,998
+0.78(+4.17%)
Jul 10, 2009
18.61
18.99
18.31
18.71
43,588
+0.03(+0.16%)
Jul 09, 2009
19.20
19.36
18.63
18.68
57,838
-0.39(-2.05%)
Jul 08, 2009
19.49
19.71
18.68
19.07
66,857
-0.26(-1.35%)
Jul 07, 2009
19.59
19.88
19.28
19.33
56,854
-0.15(-0.77%)
Jul 06, 2009
19.25
19.63
18.69
19.48
90,732
+0.29(+1.51%)
Jul 02, 2009
20.17
20.50
18.95
19.19
96,647
-1.30(-6.34%)
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
.