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, 2011
15.25
15.66
15.25
15.31
71,106
-0.21(-1.35%)
Sep 29, 2011
15.24
15.57
15.01
15.52
43,008
+0.69(+4.65%)
Sep 28, 2011
15.84
15.87
14.81
14.83
68,767
-0.98(-6.20%)
Sep 27, 2011
15.92
16.23
15.56
15.81
81,641
+0.23(+1.48%)
Sep 26, 2011
15.18
15.64
14.79
15.58
41,750
+0.52(+3.45%)
Sep 23, 2011
14.83
15.28
14.77
15.06
62,986
+0.26(+1.76%)
Sep 22, 2011
14.80
15.42
14.56
14.80
146,993
+0.00(+0.00%)
Sep 21, 2011
15.62
15.67
14.77
14.80
66,228
-0.87(-5.55%)
Sep 20, 2011
16.26
16.55
15.66
15.67
59,980
-0.51(-3.15%)
Sep 19, 2011
16.43
16.43
15.97
16.18
59,412
-0.56(-3.35%)
Sep 16, 2011
16.50
16.87
16.40
16.74
122,132
+0.32(+1.95%)
Sep 15, 2011
16.51
16.53
16.16
16.42
34,095
+0.10(+0.61%)
Sep 14, 2011
16.16
16.55
15.76
16.32
70,914
+0.34(+2.13%)
Sep 13, 2011
15.91
16.13
15.69
15.98
44,662
+0.18(+1.14%)
Sep 12, 2011
15.16
15.83
15.16
15.80
48,795
+0.40(+2.60%)
Sep 09, 2011
15.81
15.93
15.35
15.40
93,729
-0.57(-3.57%)
Sep 08, 2011
16.37
16.47
15.86
15.97
56,139
-0.59(-3.56%)
Sep 07, 2011
16.03
16.62
16.03
16.56
66,078
+0.83(+5.28%)
Sep 06, 2011
15.36
15.81
15.35
15.73
72,121
-0.05(-0.32%)
Sep 02, 2011
16.19
16.51
15.76
15.78
190,322
-0.81(-4.88%)
Sep 01, 2011
17.25
17.47
16.50
16.59
77,912
-0.70(-4.05%)
Aug 31, 2011
17.29
17.38
17.01
17.29
75,139
-0.11(-0.63%)
Aug 30, 2011
17.41
17.51
17.02
17.40
49,892
-0.12(-0.68%)
Aug 29, 2011
16.90
17.61
16.90
17.52
62,820
+0.81(+4.85%)
Aug 26, 2011
16.47
16.80
16.06
16.71
71,867
+0.13(+0.78%)
Aug 25, 2011
17.61
17.61
16.54
16.58
84,595
-0.79(-4.55%)
Aug 24, 2011
17.01
17.47
16.67
17.37
41,100
+0.39(+2.30%)
Aug 23, 2011
16.17
17.18
16.14
16.98
91,776
+0.84(+5.20%)
Aug 22, 2011
16.66
16.66
16.05
16.14
53,433
-0.07(-0.43%)
Aug 19, 2011
15.84
16.57
15.84
16.21
138,127
+0.23(+1.44%)
Aug 18, 2011
16.26
16.50
15.90
15.98
114,198
-0.65(-3.91%)
Aug 17, 2011
16.57
16.82
16.50
16.63
18,918
+0.13(+0.79%)
Aug 16, 2011
16.60
16.75
16.30
16.50
56,387
-0.34(-2.02%)
Aug 15, 2011
16.46
16.88
16.46
16.84
45,852
+0.55(+3.38%)
Aug 12, 2011
17.00
17.00
16.17
16.29
62,720
-0.59(-3.50%)
Aug 11, 2011
15.80
17.00
15.80
16.88
129,841
+1.20(+7.65%)
Aug 10, 2011
16.99
17.20
15.53
15.68
107,967
-1.78(-10.19%)
Aug 09, 2011
17.16
17.50
15.53
17.46
152,049
+1.13(+6.92%)
Aug 08, 2011
17.64
18.43
16.33
16.33
135,230
-1.72(-9.53%)
Aug 05, 2011
18.43
18.64
17.90
18.05
74,440
-0.20(-1.10%)
Aug 04, 2011
18.84
18.90
18.25
18.25
86,274
-0.78(-4.10%)
Aug 03, 2011
18.63
19.15
18.41
19.03
61,495
+0.53(+2.86%)
Aug 02, 2011
18.82
19.03
18.50
18.50
59,731
-0.49(-2.58%)
Aug 01, 2011
19.11
19.17
18.83
18.99
69,195
+0.02(+0.11%)
Jul 29, 2011
18.91
19.16
18.83
18.97
70,890
-0.09(-0.47%)
Jul 28, 2011
18.84
19.12
18.74
19.06
51,123
+0.14(+0.74%)
Jul 27, 2011
19.09
19.20
18.82
18.92
124,042
-0.21(-1.10%)
Jul 26, 2011
19.21
19.35
19.11
19.13
66,826
-0.12(-0.62%)
Jul 25, 2011
19.12
19.27
18.99
19.25
79,010
+0.15(+0.79%)
Jul 22, 2011
19.05
19.16
18.88
19.10
98,681
-0.01(-0.05%)
Jul 21, 2011
18.87
19.18
18.67
19.11
55,635
+0.33(+1.76%)
Jul 20, 2011
18.89
18.89
18.04
18.78
45,394
-0.05(-0.27%)
Jul 19, 2011
18.50
18.86
18.35
18.83
74,132
+0.42(+2.28%)
Jul 18, 2011
18.66
18.85
18.29
18.41
27,591
-0.34(-1.81%)
Jul 15, 2011
18.84
19.01
18.63
18.75
73,216
-0.07(-0.37%)
Jul 14, 2011
19.15
19.15
18.71
18.82
62,977
-0.29(-1.52%)
Jul 13, 2011
19.11
19.20
18.87
19.11
61,437
+0.25(+1.33%)
Jul 12, 2011
18.76
19.15
18.76
18.86
36,729
+0.09(+0.48%)
Jul 11, 2011
18.84
18.98
18.70
18.77
40,289
-0.30(-1.57%)
Jul 08, 2011
18.99
19.14
18.97
19.07
34,372
-0.20(-1.04%)
Jul 07, 2011
19.10
19.43
18.96
19.27
57,929
+0.26(+1.37%)
Jul 06, 2011
18.75
19.01
18.66
19.01
53,936
+0.19(+1.01%)
Jul 05, 2011
18.91
18.91
18.65
18.82
45,065
-0.15(-0.79%)
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
.