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, 2018
56.92
57.08
56.09
56.12
317,025
-1.13(-1.97%)
May 30, 2018
56.56
57.60
56.00
57.25
351,017
+1.49(+2.67%)
May 29, 2018
56.81
56.99
55.46
55.76
364,691
-1.53(-2.67%)
May 25, 2018
57.29
57.29
57.29
0
-0.32(-0.56%)
May 24, 2018
57.88
58.05
56.84
57.61
188,331
-0.47(-0.81%)
May 23, 2018
57.90
58.23
57.62
58.08
196,953
-0.12(-0.21%)
May 22, 2018
57.49
58.52
57.31
58.20
316,730
+0.89(+1.55%)
May 21, 2018
56.01
57.36
56.01
57.31
381,237
+1.35(+2.41%)
May 18, 2018
56.75
56.81
55.83
55.96
526,721
-0.68(-1.20%)
May 17, 2018
56.38
56.79
55.77
56.64
234,495
+0.27(+0.48%)
May 16, 2018
56.38
56.60
55.25
56.37
276,349
+0.09(+0.16%)
May 15, 2018
55.97
56.61
55.97
56.28
267,132
+0.14(+0.25%)
May 14, 2018
56.39
56.59
55.98
56.14
173,565
-0.25(-0.44%)
May 11, 2018
56.45
56.71
56.29
56.39
210,109
+0.10(+0.18%)
May 10, 2018
56.29
56.63
55.85
56.29
257,136
+0.00(+0.00%)
May 09, 2018
56.14
56.72
55.80
56.29
218,931
+0.33(+0.59%)
May 08, 2018
55.26
56.09
55.24
55.96
153,248
+0.73(+1.32%)
May 07, 2018
54.90
55.70
54.46
55.23
213,643
+0.50(+0.91%)
May 04, 2018
53.51
55.41
52.98
54.73
212,404
+0.94(+1.75%)
May 03, 2018
54.64
54.81
53.49
53.79
219,182
-1.12(-2.04%)
May 02, 2018
55.20
55.54
54.66
54.91
448,401
-0.42(-0.76%)
May 01, 2018
54.64
55.46
53.84
55.33
369,679
+0.44(+0.80%)
Apr 30, 2018
56.77
56.77
54.87
54.89
271,387
-1.57(-2.78%)
Apr 27, 2018
56.10
56.50
55.94
56.46
289,848
+0.64(+1.15%)
Apr 26, 2018
56.50
56.62
55.69
55.82
445,542
-1.04(-1.83%)
Apr 25, 2018
58.00
58.28
56.13
56.86
505,268
-0.65(-1.13%)
Apr 24, 2018
56.90
57.81
56.53
57.51
425,088
+0.96(+1.70%)
Apr 23, 2018
56.14
56.74
56.01
56.55
229,093
+0.46(+0.82%)
Apr 20, 2018
55.50
56.44
55.32
56.09
250,667
+0.39(+0.70%)
Apr 19, 2018
54.46
55.92
54.46
55.70
285,414
+1.06(+1.94%)
Apr 18, 2018
54.81
55.23
54.56
54.64
283,878
-0.26(-0.47%)
Apr 17, 2018
55.79
55.79
54.40
54.90
260,227
-0.59(-1.06%)
Apr 16, 2018
55.47
55.72
54.96
55.49
147,179
+0.32(+0.58%)
Apr 13, 2018
56.14
56.14
55.05
55.17
336,788
-0.54(-0.97%)
Apr 12, 2018
54.95
55.96
54.01
55.71
227,901
+1.14(+2.09%)
Apr 11, 2018
54.14
54.83
54.12
54.57
136,385
+0.14(+0.26%)
Apr 10, 2018
54.24
54.64
53.60
54.43
181,011
+1.00(+1.87%)
Apr 09, 2018
54.43
54.90
53.33
53.43
241,332
-0.80(-1.48%)
Apr 06, 2018
54.79
55.65
53.74
54.23
714,513
-1.02(-1.85%)
Apr 05, 2018
55.07
55.41
54.42
55.25
352,177
+0.70(+1.28%)
Apr 04, 2018
53.35
54.85
53.30
54.55
374,965
+0.30(+0.55%)
Apr 03, 2018
54.21
54.63
53.58
54.25
441,152
+0.35(+0.65%)
Apr 02, 2018
54.58
55.08
53.53
53.90
498,648
-0.78(-1.43%)
Mar 29, 2018
54.68
54.68
54.68
0
+0.57(+1.05%)
Mar 28, 2018
53.29
54.51
52.94
54.11
237,990
+0.81(+1.52%)
Mar 27, 2018
54.50
54.50
52.87
53.30
379,326
-0.98(-1.81%)
Mar 26, 2018
53.60
54.45
53.01
54.28
249,404
+1.66(+3.15%)
Mar 23, 2018
55.68
55.90
52.56
52.62
429,745
-2.92(-5.26%)
Mar 22, 2018
56.95
57.80
55.50
55.54
326,333
-1.98(-3.44%)
Mar 21, 2018
57.51
58.18
57.19
57.52
221,883
+0.12(+0.21%)
Mar 20, 2018
57.78
58.06
57.33
57.40
195,338
-0.22(-0.38%)
Mar 19, 2018
58.26
58.26
56.78
57.62
220,509
-0.64(-1.10%)
Mar 16, 2018
57.96
58.87
57.89
58.26
1,032,437
+0.46(+0.80%)
Mar 15, 2018
57.69
58.44
57.21
57.80
235,322
+0.38(+0.66%)
Mar 14, 2018
58.79
59.15
57.25
57.42
257,320
-1.07(-1.83%)
Mar 13, 2018
59.19
59.19
58.26
58.49
218,900
-0.26(-0.44%)
Mar 12, 2018
59.05
59.32
58.14
58.75
271,399
-0.13(-0.22%)
Mar 09, 2018
58.02
59.02
57.68
58.88
284,529
+1.37(+2.38%)
Mar 08, 2018
57.94
58.35
57.05
57.51
217,994
-0.33(-0.57%)
Mar 07, 2018
57.41
58.48
57.31
57.84
620,906
-0.15(-0.26%)
Mar 06, 2018
57.40
58.09
56.78
57.99
327,759
+0.91(+1.59%)
Mar 05, 2018
55.59
57.42
55.44
57.08
247,661
+1.08(+1.93%)
Mar 02, 2018
54.40
56.24
54.11
56.00
298,382
+1.06(+1.93%)
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
.