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, 2013
27.57
28.15
27.55
27.92
0
+0.12(+0.43%)
Sep 27, 2013
27.64
28.13
27.64
27.80
0
-0.09(-0.32%)
Sep 26, 2013
28.07
28.25
27.62
27.89
92,065
-0.16(-0.57%)
Sep 25, 2013
27.90
28.47
27.87
28.05
62,395
+0.27(+0.97%)
Sep 24, 2013
28.09
28.32
27.76
27.78
118,393
-0.24(-0.86%)
Sep 23, 2013
27.79
28.05
27.43
28.02
84,279
+0.15(+0.54%)
Sep 20, 2013
27.30
28.23
27.11
27.87
0
+0.67(+2.46%)
Sep 19, 2013
27.52
27.57
26.98
27.20
72,906
-0.28(-1.02%)
Sep 18, 2013
27.80
27.88
27.33
27.48
0
-0.51(-1.82%)
Sep 17, 2013
27.67
28.00
27.50
27.99
0
+0.32(+1.16%)
Sep 16, 2013
28.48
28.28
27.61
27.67
0
-0.61(-2.16%)
Sep 13, 2013
27.51
28.52
27.15
28.28
0
+1.00(+3.67%)
Sep 12, 2013
27.01
27.59
26.66
27.28
0
+0.01(+0.04%)
Sep 11, 2013
27.38
27.51
27.25
27.27
0
-0.25(-0.91%)
Sep 10, 2013
27.46
27.52
27.02
27.52
61,757
+0.23(+0.84%)
Sep 09, 2013
27.29
27.39
26.89
27.29
0
+0.19(+0.70%)
Sep 06, 2013
27.32
27.38
26.65
27.10
0
-0.03(-0.11%)
Sep 05, 2013
26.53
27.47
26.53
27.13
0
+0.22(+0.82%)
Sep 04, 2013
27.17
27.25
26.78
26.91
0
-0.36(-1.32%)
Sep 03, 2013
27.59
27.98
26.94
27.27
0
+0.03(+0.11%)
Aug 30, 2013
27.63
27.63
27.20
27.24
0
-0.48(-1.73%)
Aug 29, 2013
27.33
28.07
27.33
27.72
27,269
+0.39(+1.43%)
Aug 28, 2013
27.33
28.73
27.20
27.33
0
+0.08(+0.29%)
Aug 27, 2013
27.72
28.62
27.21
27.25
44,710
-0.90(-3.20%)
Aug 26, 2013
28.47
28.53
28.09
28.15
0
-0.16(-0.57%)
Aug 23, 2013
28.57
28.57
28.05
28.31
0
-0.26(-0.91%)
Aug 22, 2013
28.38
28.78
28.29
28.57
19,164
+0.28(+0.99%)
Aug 21, 2013
28.66
28.76
28.11
28.29
0
-0.39(-1.36%)
Aug 20, 2013
28.05
28.94
27.98
28.68
31,658
+0.75(+2.69%)
Aug 19, 2013
27.85
28.45
27.85
27.93
34,970
+0.03(+0.11%)
Aug 16, 2013
27.77
28.50
27.77
27.90
0
-0.05(-0.18%)
Aug 15, 2013
28.64
28.87
27.87
27.95
57,238
-0.95(-3.29%)
Aug 14, 2013
29.08
29.16
28.85
28.90
19,467
-0.23(-0.79%)
Aug 13, 2013
29.04
29.42
28.55
29.13
22,415
+0.07(+0.24%)
Aug 12, 2013
29.00
29.17
28.89
29.06
40,684
-0.20(-0.68%)
Aug 09, 2013
29.47
29.49
29.10
29.26
22,575
-0.38(-1.28%)
Aug 08, 2013
29.81
30.07
29.52
29.64
21,959
-0.07(-0.24%)
Aug 07, 2013
29.76
30.08
29.60
29.71
19,400
-0.23(-0.77%)
Aug 06, 2013
30.06
30.29
29.68
29.94
17,889
-0.12(-0.40%)
Aug 05, 2013
30.01
30.15
29.71
30.06
20,738
+0.08(+0.27%)
Aug 02, 2013
29.99
30.25
29.84
29.98
19,068
-0.23(-0.76%)
Aug 01, 2013
30.18
30.59
30.11
30.21
49,884
+0.35(+1.17%)
Jul 31, 2013
29.97
30.37
29.80
29.86
0
-0.24(-0.80%)
Jul 30, 2013
30.34
30.46
29.97
30.10
0
-0.06(-0.20%)
Jul 29, 2013
30.58
30.67
29.96
30.16
0
-0.51(-1.66%)
Jul 26, 2013
30.69
30.99
30.50
30.67
0
-0.36(-1.16%)
Jul 25, 2013
30.94
31.53
30.86
31.03
0
+0.12(+0.39%)
Jul 24, 2013
30.93
31.19
30.78
30.91
0
+0.21(+0.68%)
Jul 23, 2013
30.76
30.93
30.00
30.70
0
+0.15(+0.49%)
Jul 22, 2013
29.75
30.57
29.56
30.55
0
+0.65(+2.17%)
Jul 19, 2013
29.53
30.00
28.76
29.90
0
+0.24(+0.81%)
Jul 18, 2013
29.13
29.77
29.13
29.66
0
+0.54(+1.85%)
Jul 17, 2013
28.86
29.39
28.79
29.12
18,511
+0.65(+2.28%)
Jul 16, 2013
28.83
28.83
28.07
28.47
0
-0.27(-0.94%)
Jul 15, 2013
28.36
29.25
28.30
28.74
0
+0.48(+1.70%)
Jul 12, 2013
28.16
28.31
27.92
28.26
0
+0.11(+0.39%)
Jul 11, 2013
28.54
28.54
27.91
28.15
0
-0.12(-0.42%)
Jul 10, 2013
28.35
28.50
27.97
28.27
0
-0.03(-0.11%)
Jul 09, 2013
28.49
28.49
28.17
28.30
0
-0.11(-0.39%)
Jul 08, 2013
28.60
28.84
28.35
28.41
0
-0.18(-0.63%)
Jul 05, 2013
27.96
28.64
27.83
28.59
0
+1.22(+4.46%)
Jul 03, 2013
27.06
27.64
27.00
27.37
0
+0.33(+1.22%)
Jul 02, 2013
26.71
27.15
26.71
27.04
0
+0.42(+1.58%)
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
.