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, 2010
20.68
20.97
20.58
20.64
41,492
+0.00(+0.00%)
Sep 29, 2010
20.42
20.74
20.35
20.64
44,639
+0.07(+0.34%)
Sep 28, 2010
20.12
20.60
19.73
20.57
69,721
+0.56(+2.80%)
Sep 27, 2010
20.50
20.50
19.96
20.01
34,263
-0.48(-2.34%)
Sep 24, 2010
19.98
20.50
19.87
20.49
57,819
+0.69(+3.48%)
Sep 23, 2010
20.06
20.34
19.73
19.80
60,859
-0.45(-2.22%)
Sep 22, 2010
20.69
20.72
20.08
20.25
17,621
-0.47(-2.27%)
Sep 21, 2010
21.05
21.11
20.65
20.72
24,112
-0.32(-1.52%)
Sep 20, 2010
20.33
21.11
20.05
21.04
61,298
+0.80(+3.95%)
Sep 17, 2010
20.14
20.48
19.76
20.24
93,518
-0.07(-0.34%)
Sep 15, 2010
20.15
20.42
19.93
20.31
32,334
+0.01(+0.05%)
Sep 14, 2010
20.67
20.67
20.24
20.30
30,903
-0.50(-2.40%)
Sep 13, 2010
20.22
20.92
20.14
20.80
60,624
+0.74(+3.69%)
Sep 10, 2010
20.10
20.42
19.97
20.06
27,141
-0.05(-0.25%)
Sep 09, 2010
20.15
20.46
19.85
20.11
20,707
+0.21(+1.06%)
Sep 08, 2010
19.96
20.30
19.80
19.90
40,928
+0.06(+0.30%)
Sep 07, 2010
20.43
20.43
19.75
19.84
45,965
-0.63(-3.08%)
Sep 03, 2010
20.27
20.50
20.11
20.47
45,584
+0.29(+1.44%)
Sep 02, 2010
19.89
20.21
19.58
20.18
53,773
+0.33(+1.66%)
Sep 01, 2010
19.54
19.87
19.22
19.85
70,579
+0.53(+2.74%)
Aug 31, 2010
19.15
19.45
19.01
19.32
69,551
+0.21(+1.10%)
Aug 30, 2010
19.64
19.66
19.08
19.11
81,714
-0.65(-3.29%)
Aug 27, 2010
19.10
19.82
18.89
19.76
80,395
+0.85(+4.49%)
Aug 26, 2010
19.24
19.24
18.81
18.91
57,796
-0.20(-1.05%)
Aug 25, 2010
18.99
19.26
18.89
19.11
114,254
+0.03(+0.16%)
Aug 24, 2010
19.02
19.45
18.79
19.08
51,190
-0.07(-0.37%)
Aug 23, 2010
19.80
19.89
19.09
19.15
60,812
-0.57(-2.89%)
Aug 20, 2010
19.63
19.80
19.31
19.72
66,353
-0.01(-0.05%)
Aug 19, 2010
20.59
20.70
19.70
19.73
74,968
-1.01(-4.87%)
Aug 18, 2010
20.59
20.94
20.32
20.74
31,649
+0.06(+0.29%)
Aug 17, 2010
20.85
20.94
20.56
20.68
51,847
+0.13(+0.63%)
Aug 16, 2010
20.10
20.64
20.10
20.55
31,679
+0.28(+1.38%)
Aug 13, 2010
20.47
20.68
20.19
20.27
49,434
-0.33(-1.60%)
Aug 12, 2010
20.52
20.93
20.42
20.60
34,242
-0.26(-1.25%)
Aug 11, 2010
21.76
21.76
20.76
20.86
74,480
-1.22(-5.53%)
Aug 10, 2010
22.19
22.35
21.85
22.08
43,775
-0.45(-2.00%)
Aug 09, 2010
22.21
22.59
22.00
22.53
34,622
+0.55(+2.50%)
Aug 06, 2010
22.04
22.15
21.43
21.98
58,376
-0.44(-1.96%)
Aug 05, 2010
22.75
22.88
22.41
22.42
33,657
-0.46(-2.01%)
Aug 04, 2010
22.60
23.07
22.49
22.88
46,225
+0.35(+1.55%)
Aug 03, 2010
22.50
23.00
22.46
22.53
38,874
-0.10(-0.44%)
Aug 02, 2010
22.85
22.90
22.27
22.63
85,499
+0.18(+0.80%)
Jul 30, 2010
22.34
22.71
22.29
22.45
89,617
-0.25(-1.10%)
Jul 29, 2010
22.85
23.10
22.60
22.70
74,532
-0.01(-0.04%)
Jul 28, 2010
22.68
22.98
22.59
22.71
54,306
+0.03(+0.13%)
Jul 27, 2010
22.47
22.74
22.28
22.68
83,524
+0.30(+1.34%)
Jul 26, 2010
21.95
22.40
21.75
22.38
66,005
+0.44(+2.01%)
Jul 23, 2010
21.09
21.97
20.97
21.94
73,787
+0.69(+3.25%)
Jul 22, 2010
20.58
21.30
20.41
21.25
61,676
+1.01(+4.99%)
Jul 21, 2010
21.33
21.38
20.21
20.24
57,410
-0.88(-4.17%)
Jul 20, 2010
20.87
21.13
20.68
21.12
55,834
+0.08(+0.38%)
Jul 19, 2010
20.95
21.22
20.71
21.04
51,310
+0.22(+1.06%)
Jul 16, 2010
21.67
21.67
20.80
20.82
87,029
-1.08(-4.93%)
Jul 15, 2010
22.40
22.40
21.70
21.90
32,297
-0.52(-2.32%)
Jul 14, 2010
22.77
22.77
22.15
22.42
37,003
-0.50(-2.18%)
Jul 13, 2010
22.30
22.96
21.97
22.92
85,307
+0.91(+4.13%)
Jul 12, 2010
22.28
22.28
21.84
22.01
37,828
-0.29(-1.30%)
Jul 09, 2010
21.92
22.39
21.88
22.30
36,667
+0.28(+1.27%)
Jul 08, 2010
22.08
22.08
21.56
22.02
48,547
+0.22(+1.01%)
Jul 07, 2010
21.18
21.85
21.07
21.80
57,863
+0.74(+3.51%)
Jul 06, 2010
21.61
21.81
20.89
21.06
72,583
-0.22(-1.03%)
Jul 02, 2010
21.95
21.95
21.15
21.28
54,515
-0.55(-2.52%)
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
.