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 29, 2015
30.34
30.58
30.10
30.29
108,083
-0.17(-0.56%)
May 28, 2015
30.27
30.48
29.90
30.46
37,693
+0.12(+0.40%)
May 27, 2015
30.07
30.43
29.84
30.34
77,291
+0.28(+0.93%)
May 26, 2015
30.09
30.27
29.73
30.06
60,788
-0.26(-0.86%)
May 22, 2015
30.41
30.32
30.32
30.32
39,300
-0.15(-0.49%)
May 21, 2015
30.67
30.68
30.34
30.47
79,639
-0.22(-0.72%)
May 20, 2015
30.74
30.74
30.45
30.69
25,462
-0.03(-0.10%)
May 19, 2015
30.62
30.75
30.38
30.72
43,087
+0.17(+0.56%)
May 18, 2015
30.12
30.74
30.12
30.55
97,323
+0.35(+1.16%)
May 15, 2015
30.63
30.73
30.09
30.20
49,287
-0.50(-1.63%)
May 14, 2015
30.40
30.88
30.14
30.70
77,328
+0.30(+0.99%)
May 13, 2015
30.48
30.57
30.25
30.40
37,189
-0.10(-0.33%)
May 12, 2015
30.63
30.63
30.16
30.50
67,244
-0.21(-0.68%)
May 11, 2015
30.76
30.95
30.67
30.71
89,453
-0.09(-0.29%)
May 08, 2015
31.03
31.03
30.64
30.80
39,632
+0.12(+0.39%)
May 07, 2015
30.72
30.90
30.02
30.68
49,687
-0.19(-0.62%)
May 06, 2015
30.36
30.91
30.12
30.87
60,952
+0.51(+1.68%)
May 05, 2015
30.68
31.56
30.15
30.36
89,381
-0.37(-1.20%)
May 04, 2015
30.63
30.99
30.63
30.73
52,514
+0.11(+0.36%)
May 01, 2015
30.98
31.05
30.34
30.62
62,430
-0.28(-0.91%)
Apr 30, 2015
31.68
31.88
30.81
30.90
128,140
-0.98(-3.07%)
Apr 29, 2015
32.00
32.43
31.85
31.88
37,491
-0.16(-0.50%)
Apr 28, 2015
31.52
32.14
31.52
32.04
75,119
+0.53(+1.68%)
Apr 27, 2015
31.75
32.24
31.17
31.51
87,006
-0.34(-1.07%)
Apr 24, 2015
32.40
32.55
31.83
31.85
67,529
-0.63(-1.94%)
Apr 23, 2015
32.20
32.55
32.04
32.48
88,028
+0.14(+0.43%)
Apr 22, 2015
32.45
32.52
31.81
32.34
61,165
-0.03(-0.09%)
Apr 21, 2015
32.21
32.50
32.16
32.37
86,670
+0.29(+0.90%)
Apr 20, 2015
31.10
32.81
30.43
32.08
250,109
+1.31(+4.26%)
Apr 17, 2015
31.36
31.44
30.52
30.77
83,133
-0.75(-2.38%)
Apr 16, 2015
31.25
31.62
31.05
31.52
33,040
+0.15(+0.48%)
Apr 15, 2015
31.00
31.43
30.75
31.37
60,420
+0.42(+1.36%)
Apr 14, 2015
31.19
31.21
30.78
30.95
47,386
-0.29(-0.93%)
Apr 13, 2015
31.23
31.45
31.12
31.24
44,091
-0.01(-0.03%)
Apr 10, 2015
31.14
31.38
30.90
31.25
66,987
+0.30(+0.97%)
Apr 09, 2015
30.93
31.04
30.56
30.95
57,446
+0.02(+0.06%)
Apr 08, 2015
30.76
31.09
30.76
30.93
77,504
+0.08(+0.26%)
Apr 07, 2015
31.00
31.33
30.84
30.85
56,281
-0.24(-0.77%)
Apr 06, 2015
31.02
31.28
30.98
31.09
48,177
-0.26(-0.83%)
Apr 02, 2015
31.42
31.35
31.35
31.35
57,000
-0.15(-0.48%)
Apr 01, 2015
31.13
31.86
30.95
31.50
90,687
+0.14(+0.45%)
Mar 31, 2015
31.05
31.49
30.87
31.36
93,910
+0.23(+0.74%)
Mar 30, 2015
30.75
31.28
30.75
31.13
87,837
+0.45(+1.47%)
Mar 27, 2015
30.71
30.75
30.26
30.68
56,289
-0.06(-0.20%)
Mar 26, 2015
30.50
30.85
30.03
30.74
52,690
+0.08(+0.26%)
Mar 25, 2015
31.22
31.22
30.66
30.66
59,037
-0.60(-1.92%)
Mar 24, 2015
31.18
31.30
30.83
31.26
57,820
+0.03(+0.10%)
Mar 23, 2015
31.20
31.50
30.92
31.23
62,675
-0.07(-0.22%)
Mar 20, 2015
30.82
31.56
30.80
31.30
177,674
+0.66(+2.15%)
Mar 19, 2015
30.69
30.75
30.37
30.64
56,184
-0.24(-0.78%)
Mar 18, 2015
31.34
31.48
30.55
30.88
46,058
-0.39(-1.25%)
Mar 17, 2015
30.95
31.36
30.79
31.27
57,119
+0.18(+0.58%)
Mar 16, 2015
31.11
31.25
30.69
31.09
63,811
+0.09(+0.29%)
Mar 13, 2015
30.96
31.07
30.25
31.00
52,418
+0.10(+0.32%)
Mar 12, 2015
30.28
30.90
30.13
30.90
76,555
+0.92(+3.07%)
Mar 11, 2015
29.55
30.02
29.45
29.98
63,273
+0.53(+1.80%)
Mar 10, 2015
30.06
30.06
29.44
29.45
39,815
-0.81(-2.68%)
Mar 09, 2015
30.04
30.34
29.87
30.26
41,945
+0.33(+1.10%)
Mar 06, 2015
29.71
30.41
29.65
29.93
57,968
-0.03(-0.10%)
Mar 05, 2015
30.18
30.18
29.57
29.96
38,604
-0.10(-0.33%)
Mar 04, 2015
30.17
30.44
29.92
30.06
99,984
-0.52(-1.70%)
Mar 03, 2015
30.49
30.65
30.36
30.58
47,457
-0.09(-0.29%)
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
.