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 28, 2012
24.25
24.52
24.08
24.20
37,272
-0.23(-0.94%)
Sep 27, 2012
24.39
24.56
23.90
24.43
36,022
+0.10(+0.41%)
Sep 26, 2012
24.52
24.56
24.07
24.33
38,027
-0.05(-0.21%)
Sep 25, 2012
24.78
24.93
24.38
24.38
74,759
-0.28(-1.14%)
Sep 24, 2012
24.38
24.96
24.38
24.66
63,660
+0.20(+0.82%)
Sep 21, 2012
24.92
24.94
24.45
24.46
151,598
+0.02(+0.08%)
Sep 20, 2012
24.11
24.60
23.99
24.44
36,610
+0.09(+0.37%)
Sep 19, 2012
24.36
24.61
24.23
24.35
61,932
-0.14(-0.58%)
Sep 18, 2012
24.05
24.50
23.66
24.49
55,928
+0.48(+2.00%)
Sep 17, 2012
23.82
24.03
23.75
24.01
30,248
+0.03(+0.13%)
Sep 14, 2012
24.00
24.45
23.71
23.98
102,620
-0.04(-0.17%)
Sep 13, 2012
23.65
24.24
23.28
24.02
77,143
+0.41(+1.74%)
Sep 12, 2012
23.73
23.75
23.42
23.61
22,781
+0.01(+0.04%)
Sep 11, 2012
23.57
23.92
23.35
23.60
27,604
-0.03(-0.13%)
Sep 10, 2012
24.07
24.07
23.55
23.63
43,139
-0.34(-1.42%)
Sep 07, 2012
23.97
24.09
23.79
23.97
47,364
+0.16(+0.67%)
Sep 06, 2012
23.35
23.87
23.25
23.81
59,747
+0.57(+2.45%)
Sep 05, 2012
23.45
23.52
23.02
23.24
77,417
-0.28(-1.19%)
Sep 04, 2012
22.98
23.57
22.83
23.52
39,543
+0.58(+2.53%)
Aug 31, 2012
23.37
23.45
22.77
22.94
52,850
-0.16(-0.69%)
Aug 30, 2012
23.16
23.31
23.05
23.10
21,067
-0.32(-1.37%)
Aug 29, 2012
23.10
23.65
22.95
23.42
33,827
+0.51(+2.23%)
Aug 27, 2012
22.97
23.12
22.68
22.91
40,998
+0.03(+0.13%)
Aug 24, 2012
22.65
23.15
22.65
22.88
25,521
+0.16(+0.70%)
Aug 23, 2012
22.60
23.00
22.60
22.72
19,437
-0.26(-1.13%)
Aug 22, 2012
23.24
23.30
22.84
22.98
23,728
-0.29(-1.25%)
Aug 21, 2012
23.42
23.67
23.04
23.27
75,018
-0.08(-0.34%)
Aug 20, 2012
23.06
23.42
22.95
23.35
20,248
+0.29(+1.26%)
Aug 17, 2012
22.80
23.06
22.68
23.06
40,133
+0.17(+0.74%)
Aug 16, 2012
22.68
22.92
22.42
22.89
33,436
+0.16(+0.70%)
Aug 15, 2012
22.69
22.88
22.51
22.73
34,027
+0.04(+0.18%)
Aug 14, 2012
22.91
22.94
22.50
22.69
39,300
-0.12(-0.53%)
Aug 13, 2012
23.03
23.03
22.41
22.81
26,205
-0.26(-1.13%)
Aug 10, 2012
22.59
23.11
22.59
23.07
51,796
+0.45(+1.99%)
Aug 09, 2012
22.57
22.72
22.48
22.62
20,178
+0.07(+0.31%)
Aug 08, 2012
22.49
22.72
22.39
22.55
23,230
-0.13(-0.57%)
Aug 07, 2012
22.97
23.10
22.60
22.68
50,038
-0.22(-0.96%)
Aug 06, 2012
22.93
23.11
22.74
22.90
36,637
+0.07(+0.31%)
Aug 03, 2012
22.20
22.96
22.20
22.83
51,912
+1.02(+4.68%)
Aug 02, 2012
21.67
22.04
21.65
21.81
33,528
-0.09(-0.41%)
Aug 01, 2012
22.48
22.71
21.90
21.90
73,288
-0.53(-2.36%)
Jul 31, 2012
22.36
22.78
22.35
22.43
54,247
-0.04(-0.18%)
Jul 30, 2012
22.97
22.97
22.47
22.47
18,649
-0.47(-2.05%)
Jul 27, 2012
22.76
23.00
22.44
22.94
54,207
+0.23(+1.01%)
Jul 26, 2012
22.94
22.94
22.43
22.71
39,485
-0.02(-0.09%)
Jul 25, 2012
22.87
22.87
22.48
22.73
67,165
+0.10(+0.44%)
Jul 24, 2012
22.07
22.68
22.07
22.63
56,691
+0.75(+3.43%)
Jul 23, 2012
21.82
22.12
21.56
21.88
39,888
-0.31(-1.40%)
Jul 20, 2012
22.05
22.48
21.99
22.19
83,891
-0.07(-0.31%)
Jul 19, 2012
22.73
22.73
22.24
22.26
31,720
-0.45(-1.98%)
Jul 18, 2012
22.71
22.99
22.59
22.71
33,489
+0.03(+0.13%)
Jul 17, 2012
22.42
22.90
22.02
22.68
27,864
+0.45(+2.02%)
Jul 16, 2012
22.37
22.37
22.16
22.23
42,989
-0.22(-0.98%)
Jul 13, 2012
22.02
22.75
22.02
22.45
41,146
+0.46(+2.09%)
Jul 12, 2012
21.60
22.00
21.60
21.99
48,163
+0.17(+0.78%)
Jul 11, 2012
21.52
21.92
21.50
21.82
35,862
+0.28(+1.30%)
Jul 10, 2012
21.72
21.75
21.34
21.54
36,120
-0.09(-0.42%)
Jul 09, 2012
21.66
21.72
21.39
21.63
34,197
-0.15(-0.69%)
Jul 06, 2012
21.77
22.07
21.66
21.78
41,153
-0.30(-1.36%)
Jul 05, 2012
22.00
22.16
21.70
22.08
60,293
+0.08(+0.36%)
Jul 03, 2012
21.81
22.00
21.70
22.00
30,467
+0.20(+0.92%)
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
.