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 30, 2008
24.62
24.62
24.04
24.40
157,573
-0.19(-0.77%)
May 29, 2008
24.21
24.85
24.21
24.59
159,014
+0.33(+1.36%)
May 28, 2008
24.75
24.84
24.08
24.26
84,124
-0.34(-1.38%)
May 27, 2008
24.25
24.73
24.00
24.60
87,312
+0.64(+2.67%)
May 26, 2008
24.15
24.25
23.69
23.96
55,865
+0.00(+0.00%)
May 23, 2008
24.15
24.25
23.69
23.96
55,865
-0.35(-1.44%)
May 22, 2008
23.90
24.53
23.70
24.31
91,392
+0.47(+1.97%)
May 21, 2008
23.97
24.23
23.56
23.84
73,929
-0.07(-0.29%)
May 20, 2008
24.02
24.31
23.72
23.91
88,178
-0.27(-1.12%)
May 19, 2008
24.57
24.79
24.10
24.18
155,237
-0.45(-1.83%)
May 16, 2008
25.19
25.35
24.31
24.63
158,920
-0.36(-1.44%)
May 15, 2008
24.57
25.03
24.28
24.99
136,619
+0.24(+0.97%)
May 14, 2008
24.84
25.13
24.75
24.75
156,981
+0.01(+0.04%)
May 13, 2008
24.71
24.96
24.45
24.74
218,972
+0.08(+0.32%)
May 12, 2008
23.54
24.76
23.30
24.66
153,362
+1.20(+5.12%)
May 09, 2008
23.30
23.69
23.14
23.46
169,016
-0.18(-0.76%)
May 08, 2008
24.02
24.07
23.31
23.64
171,020
-0.38(-1.58%)
May 07, 2008
24.68
24.95
23.93
24.02
120,325
-0.59(-2.40%)
May 06, 2008
24.28
24.73
23.89
24.61
106,461
+0.16(+0.65%)
May 05, 2008
24.76
24.76
23.84
24.45
142,386
-0.36(-1.45%)
May 02, 2008
25.37
25.46
24.66
24.81
111,644
-0.23(-0.92%)
May 01, 2008
24.25
25.44
24.01
25.04
114,944
+0.76(+3.13%)
Apr 30, 2008
24.83
24.89
24.08
24.28
93,241
-0.43(-1.74%)
Apr 29, 2008
24.94
24.99
24.55
24.71
135,160
-0.20(-0.80%)
Apr 28, 2008
24.80
25.00
24.52
24.91
65,815
+0.03(+0.12%)
Apr 25, 2008
24.89
24.99
24.16
24.88
104,648
+0.04(+0.16%)
Apr 24, 2008
23.17
25.00
23.00
24.84
182,062
+1.73(+7.49%)
Apr 23, 2008
24.33
24.36
22.34
23.11
199,941
-1.13(-4.66%)
Apr 22, 2008
24.71
24.92
23.80
24.24
105,086
-0.62(-2.49%)
Apr 21, 2008
25.50
25.64
24.83
24.86
128,220
-0.44(-1.74%)
Apr 18, 2008
25.04
25.56
24.94
25.30
132,396
+0.78(+3.18%)
Apr 17, 2008
24.48
24.73
23.95
24.52
74,636
-0.04(-0.16%)
Apr 16, 2008
23.85
24.70
23.41
24.56
100,221
+1.19(+5.09%)
Apr 15, 2008
22.73
23.41
22.68
23.37
69,487
+0.64(+2.82%)
Apr 14, 2008
23.42
23.42
22.69
22.73
55,946
-0.88(-3.73%)
Apr 11, 2008
23.66
24.09
23.41
23.61
92,033
-0.33(-1.38%)
Apr 10, 2008
23.53
24.25
23.25
23.94
97,121
+0.45(+1.92%)
Apr 09, 2008
24.20
24.22
23.39
23.49
67,323
-0.62(-2.57%)
Apr 08, 2008
24.07
24.54
23.78
24.11
62,665
-0.25(-1.03%)
Apr 07, 2008
24.26
24.64
23.95
24.36
127,583
+0.32(+1.33%)
Apr 04, 2008
24.57
24.59
23.95
24.04
53,527
-0.46(-1.88%)
Apr 03, 2008
24.62
24.96
24.29
24.50
115,675
-0.39(-1.57%)
Apr 02, 2008
25.01
25.33
24.70
24.89
133,808
-0.20(-0.80%)
Apr 01, 2008
24.36
25.10
24.14
25.09
132,854
+1.25(+5.24%)
Mar 31, 2008
23.46
24.65
23.23
23.84
73,152
+0.37(+1.58%)
Mar 28, 2008
23.63
23.88
23.37
23.47
114,411
-0.17(-0.72%)
Mar 27, 2008
24.24
24.28
23.38
23.64
83,078
-0.46(-1.91%)
Mar 26, 2008
24.75
24.75
23.68
24.10
109,278
-0.46(-1.87%)
Mar 25, 2008
24.66
24.77
24.10
24.56
130,535
-0.06(-0.24%)
Mar 24, 2008
24.70
25.00
24.40
24.62
205,872
+0.07(+0.29%)
Mar 21, 2008
23.51
24.77
22.60
24.55
397,256
+0.00(+0.00%)
Mar 20, 2008
23.51
24.77
22.60
24.55
398,014
+1.41(+6.09%)
Mar 19, 2008
24.29
24.65
22.51
23.14
129,292
-0.99(-4.10%)
Mar 18, 2008
23.07
24.13
22.61
24.13
105,238
+1.64(+7.29%)
Mar 17, 2008
21.89
23.08
21.34
22.49
97,527
-0.08(-0.35%)
Mar 14, 2008
24.07
24.07
22.05
22.57
131,418
-1.25(-5.25%)
Mar 13, 2008
22.15
24.16
22.09
23.82
129,405
+0.88(+3.84%)
Mar 12, 2008
23.76
24.46
22.88
22.94
91,615
-0.75(-3.17%)
Mar 11, 2008
22.20
23.77
22.20
23.69
115,403
+2.41(+11.33%)
Mar 10, 2008
21.41
22.10
21.07
21.28
122,535
-0.01(-0.05%)
Mar 07, 2008
20.26
21.73
20.26
21.29
105,351
+0.75(+3.65%)
Mar 06, 2008
21.04
21.24
20.54
20.54
121,690
-0.65(-3.07%)
Mar 05, 2008
21.63
21.84
21.00
21.19
124,915
-0.27(-1.26%)
Mar 04, 2008
21.45
22.06
20.90
21.46
394,916
-0.28(-1.29%)
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
.