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 (%)
May 31, 2005
31.53
32.15
31.44
31.98
44,981
+0.17(+0.53%)
May 27, 2005
31.71
31.97
31.53
31.81
16,492
+0.19(+0.60%)
May 26, 2005
31.35
31.74
30.44
31.62
28,441
+0.44(+1.41%)
May 25, 2005
31.60
31.60
31.03
31.18
25,959
-0.49(-1.55%)
May 24, 2005
32.20
32.20
31.21
31.67
28,000
-0.03(-0.09%)
May 23, 2005
31.55
32.13
31.42
31.70
28,763
-0.14(-0.44%)
May 20, 2005
32.12
32.23
31.38
31.84
19,824
-0.09(-0.28%)
May 19, 2005
32.06
32.18
31.50
31.93
45,035
-0.13(-0.41%)
May 18, 2005
31.75
32.58
31.51
32.06
37,400
+0.56(+1.78%)
May 17, 2005
30.76
31.52
30.72
31.50
31,611
+0.21(+0.67%)
May 16, 2005
30.51
31.40
30.51
31.29
23,377
+0.94(+3.10%)
May 13, 2005
30.61
30.98
30.35
30.35
25,650
-0.47(-1.52%)
May 12, 2005
30.93
31.68
30.75
30.82
34,722
-0.24(-0.77%)
May 11, 2005
31.19
31.50
30.19
31.06
15,872
+0.03(+0.10%)
May 10, 2005
31.33
31.43
30.72
31.03
38,428
-0.46(-1.46%)
May 09, 2005
30.66
31.55
30.52
31.49
41,930
+0.80(+2.61%)
May 06, 2005
31.49
31.49
30.07
30.69
33,106
-0.31(-1.00%)
May 05, 2005
30.83
31.50
30.83
31.00
27,219
-0.14(-0.45%)
May 04, 2005
30.75
31.65
30.62
31.14
52,886
+0.54(+1.76%)
May 03, 2005
30.32
31.11
30.21
30.60
20,799
+0.11(+0.36%)
May 02, 2005
30.00
30.52
29.84
30.49
32,523
+0.53(+1.77%)
Apr 29, 2005
29.59
29.99
29.00
29.96
56,597
+0.74(+2.53%)
Apr 28, 2005
30.00
30.00
29.22
29.22
34,647
-0.58(-1.95%)
Apr 27, 2005
29.22
30.13
29.22
29.80
46,220
+0.25(+0.85%)
Apr 26, 2005
29.97
29.98
29.05
29.55
82,907
-0.28(-0.94%)
Apr 25, 2005
28.84
29.92
28.84
29.83
56,219
+0.86(+2.97%)
Apr 22, 2005
30.73
30.73
28.55
28.97
66,117
-1.23(-4.06%)
Apr 21, 2005
29.25
30.25
29.03
30.20
62,691
+1.16(+3.98%)
Apr 20, 2005
29.50
29.64
29.00
29.04
86,624
-0.89(-2.97%)
Apr 19, 2005
30.31
30.46
29.55
29.93
94,807
-0.24(-0.80%)
Apr 18, 2005
30.35
30.43
29.75
30.17
44,352
-0.28(-0.92%)
Apr 15, 2005
31.00
31.22
30.45
30.45
36,785
-0.56(-1.81%)
Apr 14, 2005
31.78
31.81
31.00
31.01
43,182
-0.77(-2.42%)
Apr 13, 2005
32.47
32.47
31.78
31.78
25,885
-0.41(-1.27%)
Apr 12, 2005
31.58
32.45
31.13
32.19
37,965
+0.57(+1.80%)
Apr 11, 2005
31.57
31.82
31.54
31.62
23,569
-0.28(-0.88%)
Apr 08, 2005
32.09
32.40
31.89
31.90
28,544
-0.51(-1.57%)
Apr 07, 2005
32.48
32.97
31.82
32.41
17,308
+0.14(+0.43%)
Apr 06, 2005
32.24
32.66
32.06
32.27
29,420
+0.20(+0.62%)
Apr 05, 2005
32.41
32.42
32.04
32.07
18,565
-0.03(-0.09%)
Apr 04, 2005
31.65
32.38
31.50
32.10
40,689
+0.56(+1.78%)
Apr 01, 2005
32.75
32.94
31.51
31.54
54,634
-0.97(-2.97%)
Mar 31, 2005
32.55
32.56
32.00
32.51
50,907
+0.12(+0.36%)
Mar 30, 2005
32.00
32.85
31.93
32.39
41,778
+0.55(+1.73%)
Mar 29, 2005
31.75
32.37
31.69
31.84
33,250
-0.11(-0.34%)
Mar 28, 2005
32.07
32.33
31.77
31.95
42,789
+0.42(+1.33%)
Mar 24, 2005
31.65
32.03
31.40
31.53
29,904
+0.15(+0.48%)
Mar 23, 2005
31.76
31.91
31.01
31.38
47,005
-0.39(-1.23%)
Mar 22, 2005
31.80
32.19
31.73
31.77
21,513
-0.03(-0.09%)
Mar 21, 2005
32.16
32.16
31.75
31.80
31,148
-0.05(-0.16%)
Mar 18, 2005
32.05
33.30
31.85
31.85
148,359
-0.54(-1.67%)
Mar 17, 2005
32.55
32.64
32.06
32.39
43,181
+0.10(+0.31%)
Mar 16, 2005
32.30
32.89
32.19
32.29
55,883
-0.03(-0.09%)
Mar 15, 2005
32.80
33.00
32.32
32.32
32,230
-0.43(-1.31%)
Mar 14, 2005
32.95
33.20
32.55
32.75
55,981
+0.18(+0.55%)
Mar 11, 2005
33.27
33.46
32.42
32.57
36,418
-0.50(-1.51%)
Mar 10, 2005
33.01
33.54
33.01
33.07
58,284
-0.20(-0.62%)
Mar 09, 2005
33.50
33.89
33.16
33.27
50,036
-0.34(-1.00%)
Mar 08, 2005
34.09
34.56
33.40
33.61
79,079
-0.67(-1.95%)
Mar 07, 2005
34.98
35.02
34.28
34.28
40,357
-0.55(-1.58%)
Mar 04, 2005
34.79
34.92
33.77
34.83
49,179
+0.59(+1.72%)
Mar 03, 2005
34.66
34.66
33.37
34.24
26,461
+0.12(+0.35%)
Mar 02, 2005
34.68
34.85
33.99
34.12
49,273
-0.47(-1.36%)
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
.