Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CW Chemical Stock Index (CIX: CHEM )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 1379 1388 1366 1378 0 -9.67(-0.70%)
Aug 28, 2015 1380 1392 1374 1387 0 -2.15(-0.15%)
Aug 27, 2015 1380 1398 1366 1389 0 +27.71(+2.03%)
Aug 26, 2015 1345 1365 1322 1362 0 +43.76(+3.32%)
Aug 25, 2015 1374 1377 1316 1318 0 -10.18(-0.77%)
Aug 24, 2015 1313 1369 1273 1328 0 -39.42(-2.88%)
Aug 21, 2015 1392 1401 1363 1368 0 -26.60(-1.91%)
Aug 20, 2015 1418 1423 1393 1394 0 -32.92(-2.31%)
Aug 19, 2015 1429 1438 1417 1427 0 -18.98(-1.31%)
Aug 18, 2015 1451 1456 1442 1446 0 -11.08(-0.76%)
Aug 17, 2015 1443 1460 1436 1457 0 +1.39(+0.10%)
Aug 14, 2015 1451 1460 1444 1456 0 +5.55(+0.38%)
Aug 13, 2015 1453 1460 1444 1450 0 -6.78(-0.47%)
Aug 12, 2015 1447 1460 1434 1457 0 -5.03(-0.34%)
Aug 11, 2015 1469 1473 1454 1462 0 -27.44(-1.84%)
Aug 10, 2015 1473 1492 1470 1489 0 +23.15(+1.58%)
Aug 07, 2015 1471 1479 1459 1466 0 -13.15(-0.89%)
Aug 06, 2015 1486 1491 1474 1479 0 -5.74(-0.39%)
Aug 05, 2015 1491 1499 1479 1485 0 +12.03(+0.82%)
Aug 04, 2015 1478 1486 1468 1473 0 -2.42(-0.16%)
Aug 03, 2015 1476 1485 1464 1476 0 -1.83(-0.12%)
Jul 31, 2015 1484 1491 1471 1477 0 +2.63(+0.18%)
Jul 30, 2015 1471 1479 1460 1475 0 -1.54(-0.10%)
Jul 29, 2015 1471 1485 1462 1476 0 +15.11(+1.03%)
Jul 28, 2015 1435 1468 1424 1461 0 +24.83(+1.73%)
Jul 27, 2015 1440 1447 1428 1436 0 -13.99(-0.96%)
Jul 24, 2015 1471 1477 1443 1450 0 -27.17(-1.84%)
Jul 23, 2015 1492 1500 1471 1478 0 -22.38(-1.49%)
Jul 22, 2015 1501 1509 1491 1500 0 -7.30(-0.48%)
Jul 21, 2015 1515 1523 1502 1507 0 -12.75(-0.84%)
Jul 20, 2015 1523 1529 1512 1520 0 -3.06(-0.20%)
Jul 17, 2015 1528 1533 1515 1523 0 -10.02(-0.65%)
Jul 16, 2015 1535 1545 1524 1533 0 +0.67(+0.04%)
Jul 15, 2015 1542 1548 1527 1532 0 -12.79(-0.83%)
Jul 14, 2015 1537 1549 1532 1545 0 +10.06(+0.66%)
Jul 13, 2015 1534 1542 1526 1535 0 +11.07(+0.73%)
Jul 10, 2015 1515 1529 1508 1524 0 +42.73(+2.88%)
Jul 09, 2015 1492 1499 1477 1481 0 +13.78(+0.94%)
Jul 08, 2015 1479 1486 1464 1468 0 -20.84(-1.40%)
Jul 07, 2015 1479 1494 1457 1488 0 +2.81(+0.19%)
Jul 06, 2015 1482 1498 1475 1486 0 -21.26(-1.41%)
Jul 02, 2015 1507 1507 1507 1507 0 -7.94(-0.52%)
Jul 01, 2015 1519 1527 1506 1515 0 +3.91(+0.26%)
Jun 30, 2015 1520 1527 1499 1511 0 +2.72(+0.18%)
Jun 29, 2015 1529 1539 1506 1508 0 -48.17(-3.10%)
Jun 26, 2015 1562 1570 1549 1556 0 -6.03(-0.39%)
Jun 25, 2015 1569 1575 1556 1562 0 -2.25(-0.14%)
Jun 24, 2015 1582 1588 1561 1565 0 -27.65(-1.74%)
Jun 23, 2015 1599 1606 1589 1592 0 -7.60(-0.48%)
Jun 22, 2015 1596 1610 1591 1600 0 +27.47(+1.75%)
Jun 19, 2015 1579 1584 1570 1572 0 -14.63(-0.92%)
Jun 18, 2015 1566 1599 1564 1587 0 +28.46(+1.83%)
Jun 17, 2015 1558 1566 1544 1559 0 +3.03(+0.19%)
Jun 16, 2015 1543 1559 1540 1556 0 +6.78(+0.44%)
Jun 15, 2015 1547 1555 1537 1549 0 -54.34(-3.39%)
Jun 12, 2015 1607 1614 1593 1603 0 -18.49(-1.14%)
Jun 11, 2015 1624 1632 1614 1622 0 +0.86(+0.05%)
Jun 10, 2015 1604 1626 1601 1621 0 +36.21(+2.29%)
Jun 09, 2015 1584 1595 1577 1585 0 -0.50(-0.03%)
Jun 08, 2015 1587 1593 1578 1585 0 -4.83(-0.30%)
Jun 05, 2015 1594 1602 1582 1590 0 -17.36(-1.08%)
Jun 04, 2015 1614 1632 1600 1607 0 -22.94(-1.41%)
Jun 03, 2015 1629 1639 1621 1630 0 +12.44(+0.77%)
Jun 02, 2015 1611 1626 1605 1618 0 +2.49(+0.15%)
Jun 01, 2015 1615 1622 1601 1615 0 +1.17(+0.07%)
May 29, 2015 1624 1629 1605 1614 0 -16.87(-1.03%)
May 28, 2015 1623 1634 1615 1631 0 +3.21(+0.20%)
May 27, 2015 1618 1633 1609 1628 0 +13.87(+0.86%)
May 26, 2015 1628 1630 1606 1614 0 -25.62(-1.56%)
May 22, 2015 1639 1639 1639 1639 0 -16.04(-0.97%)
May 21, 2015 1650 1658 1645 1656 0 +7.47(+0.45%)
May 20, 2015 1654 1659 1641 1648 0 -6.32(-0.38%)
May 19, 2015 1653 1663 1645 1654 0 +1.94(+0.12%)
May 18, 2015 1653 1660 1645 1652 0 -0.72(-0.04%)
May 15, 2015 1646 1657 1639 1653 0 +4.14(+0.25%)
May 14, 2015 1637 1653 1631 1649 0 +30.26(+1.87%)
May 13, 2015 1622 1634 1609 1619 0 -11.22(-0.69%)
May 12, 2015 1630 1640 1618 1630 0 -10.16(-0.62%)
May 11, 2015 1646 1653 1634 1640 0 -18.17(-1.10%)
May 08, 2015 1643 1667 1638 1658 0 +36.05(+2.22%)
May 07, 2015 1610 1628 1604 1622 0 +6.39(+0.40%)
May 06, 2015 1623 1632 1606 1616 0 +5.91(+0.37%)
May 05, 2015 1628 1635 1605 1610 0 -24.26(-1.48%)
May 04, 2015 1636 1646 1628 1634 0 -0.96(-0.06%)
May 01, 2015 1624 1640 1617 1635 0 +23.80(+1.48%)
Apr 30, 2015 1632 1638 1606 1611 0 -14.37(-0.88%)
Apr 29, 2015 1622 1641 1608 1626 0 -12.55(-0.77%)
Apr 28, 2015 1639 1650 1622 1638 0 -14.80(-0.90%)
Apr 27, 2015 1648 1667 1639 1653 0 +16.35(+1.00%)
Apr 24, 2015 1635 1643 1623 1637 0 +6.57(+0.40%)
Apr 23, 2015 1627 1640 1616 1630 0 -8.19(-0.50%)
Apr 22, 2015 1636 1644 1621 1638 0 -3.35(-0.20%)
Apr 21, 2015 1651 1655 1634 1642 0 -1.40(-0.09%)
Apr 20, 2015 1637 1649 1631 1643 0 +20.84(+1.28%)
Apr 17, 2015 1632 1639 1612 1622 0 -26.19(-1.59%)
Apr 16, 2015 1656 1662 1639 1648 0 -19.70(-1.18%)
Apr 15, 2015 1667 1677 1657 1668 0 +4.78(+0.29%)
Apr 14, 2015 1661 1668 1653 1663 0 +3.26(+0.20%)
Apr 13, 2015 1671 1676 1657 1660 0 -13.82(-0.83%)
Apr 10, 2015 1674 1679 1664 1674 0 +10.69(+0.64%)
Apr 09, 2015 1656 1668 1650 1663 0 +7.50(+0.45%)
Apr 08, 2015 1662 1668 1648 1656 0 -3.82(-0.23%)
Apr 07, 2015 1659 1675 1655 1660 0 +0.22(+0.01%)
Apr 06, 2015 1643 1668 1636 1659 0 +16.49(+1.00%)
Apr 02, 2015 1643 1643 1643 1643 0 +2.34(+0.14%)
Apr 01, 2015 1647 1653 1626 1640 0 +5.04(+0.31%)
Mar 31, 2015 1641 1650 1630 1635 0 -22.22(-1.34%)
Mar 30, 2015 1652 1666 1647 1658 0 +18.23(+1.11%)
Mar 27, 2015 1633 1650 1626 1639 0 +11.19(+0.69%)
Mar 26, 2015 1625 1635 1613 1628 0 -5.04(-0.31%)
Mar 25, 2015 1660 1666 1633 1633 0 -21.47(-1.30%)
Mar 24, 2015 1654 1668 1648 1655 0 +0.82(+0.05%)
Mar 23, 2015 1657 1665 1647 1654 0 -8.81(-0.53%)
Mar 20, 2015 1658 1673 1650 1663 0 +22.29(+1.36%)
Mar 19, 2015 1647 1653 1633 1640 0 -22.03(-1.33%)
Mar 18, 2015 1636 1672 1624 1662 0 +19.40(+1.18%)
Mar 17, 2015 1651 1655 1632 1643 0 -19.82(-1.19%)
Mar 16, 2015 1658 1674 1649 1663 0 +15.99(+0.97%)
Mar 13, 2015 1647 1657 1631 1647 0 -10.57(-0.64%)
Mar 12, 2015 1645 1661 1641 1658 0 +17.71(+1.08%)
Mar 11, 2015 1639 1651 1631 1640 0 +6.94(+0.43%)
Mar 10, 2015 1636 1645 1625 1633 0 -25.42(-1.53%)
Mar 09, 2015 1651 1664 1647 1658 0 +15.43(+0.94%)
Mar 06, 2015 1653 1663 1636 1643 0 -23.52(-1.41%)
Mar 05, 2015 1666 1673 1656 1666 0 +1.53(+0.09%)
Mar 04, 2015 1665 1672 1649 1665 0 -3.49(-0.21%)
Mar 03, 2015 1673 1674 1664 1668 0 -11.47(-0.68%)
Mar 02, 2015 1668 1682 1662 1680 0 +11.78(+0.71%)
Feb 27, 2015 1669 1678 1662 1668 0 -5.57(-0.33%)
Feb 26, 2015 1673 1680 1669 1674 0 +1.00(+0.06%)
Feb 25, 2015 1672 1681 1666 1673 0 -1.35(-0.08%)
Feb 24, 2015 1661 1678 1656 1674 0 +14.66(+0.88%)
Feb 23, 2015 1657 1665 1651 1659 0 -4.27(-0.26%)
Feb 20, 2015 1645 1667 1633 1664 0 +12.38(+0.75%)
Feb 19, 2015 1645 1659 1638 1651 0 -1.59(-0.10%)
Feb 18, 2015 1645 1655 1638 1653 0 +0.12(+0.01%)
Feb 17, 2015 1643 1658 1635 1653 0 -0.07(-0.00%)
Feb 13, 2015 1653 1653 1653 1653 0 +7.27(+0.44%)
Feb 12, 2015 1633 1648 1629 1645 0 +29.20(+1.81%)
Feb 11, 2015 1615 1623 1605 1616 0 -5.11(-0.32%)
Feb 10, 2015 1619 1625 1604 1621 0 +14.94(+0.93%)
Feb 09, 2015 1603 1617 1597 1606 0 -10.70(-0.66%)
Feb 06, 2015 1620 1631 1609 1617 0 -17.57(-1.07%)
Feb 05, 2015 1614 1638 1608 1635 0 +26.14(+1.63%)
Feb 04, 2015 1615 1623 1602 1609 0 -16.19(-1.00%)
Feb 03, 2015 1609 1629 1603 1625 0 +24.87(+1.55%)
Feb 02, 2015 1585 1604 1570 1600 0 +21.61(+1.37%)
Jan 30, 2015 1584 1601 1573 1578 0 -22.04(-1.38%)
Jan 29, 2015 1580 1605 1570 1600 0 +31.39(+2.00%)
Jan 28, 2015 1593 1605 1567 1569 0 -17.09(-1.08%)
Jan 27, 2015 1578 1598 1569 1586 0 -8.69(-0.54%)
Jan 26, 2015 1585 1599 1574 1595 0 +10.00(+0.63%)
Jan 23, 2015 1595 1603 1582 1585 0 -10.23(-0.64%)
Jan 22, 2015 1583 1599 1572 1595 0 +15.12(+0.96%)
Jan 21, 2015 1569 1586 1562 1580 0 +4.80(+0.30%)
Jan 20, 2015 1583 1588 1560 1575 0 -1.04(-0.07%)
Jan 16, 2015 1564 1578 1557 1576 0 +29.07(+1.88%)
Jan 15, 2015 1549 1567 1544 1547 0 -1.29(-0.08%)
Jan 14, 2015 1537 1554 1528 1548 0 -1.04(-0.07%)
Jan 13, 2015 1549 1549 1549 1549 0 -0.67(-0.04%)
Jan 12, 2015 1555 1560 1532 1550 0 +0.08(+0.01%)
Jan 09, 2015 1569 1572 1539 1550 0 -15.77(-1.01%)
Jan 08, 2015 1542 1572 1538 1566 0 +41.77(+2.74%)
Jan 07, 2015 1519 1531 1507 1524 0 +11.48(+0.76%)
Jan 06, 2015 1529 1539 1504 1512 0 -10.32(-0.68%)
Jan 05, 2015 1550 1554 1517 1523 0 -46.01(-2.93%)
Jan 02, 2015 1570 1580 1557 1569 0 -1.87(-0.12%)
Dec 31, 2014 1571 1571 1571 1571 0 -13.68(-0.86%)
Dec 30, 2014 1590 1595 1579 1584 0 -13.77(-0.86%)
Dec 29, 2014 1597 1606 1592 1598 0 -4.97(-0.31%)
Dec 26, 2014 1602 1612 1598 1603 0 +1.94(+0.12%)
Dec 24, 2014 1601 1601 1601 1601 0 +0.13(+0.01%)
Dec 23, 2014 1602 1611 1594 1601 0 +1.67(+0.10%)
Dec 22, 2014 1593 1603 1584 1599 0 +14.93(+0.94%)
Dec 19, 2014 1575 1594 1568 1584 0 +0.11(+0.01%)
Dec 18, 2014 1571 1589 1560 1584 0 +28.13(+1.81%)
Dec 17, 2014 1529 1563 1524 1556 0 +31.91(+2.09%)
Dec 16, 2014 1524 1556 1524 1524 0 +3.52(+0.23%)
Dec 15, 2014 1542 1547 1511 1521 0 -12.79(-0.83%)
Dec 12, 2014 1565 1569 1531 1533 0 -41.94(-2.66%)
Dec 11, 2014 1576 1593 1568 1575 0 +3.94(+0.25%)
Dec 10, 2014 1593 1595 1566 1571 0 -20.65(-1.30%)
Dec 09, 2014 1583 1598 1573 1592 0 -6.88(-0.43%)
Dec 08, 2014 1613 1617 1593 1599 0 -20.64(-1.27%)
Dec 05, 2014 1616 1629 1611 1620 0 +8.88(+0.55%)
Dec 04, 2014 1605 1617 1598 1611 0 -1.01(-0.06%)
Dec 03, 2014 1595 1614 1591 1612 0 +9.70(+0.61%)
Dec 02, 2014 1588 1606 1583 1602 0 +8.33(+0.52%)
Dec 01, 2014 1597 1606 1584 1594 0 -10.44(-0.65%)
Nov 28, 2014 1615 1622 1596 1604 0 -13.99(-0.86%)
Nov 26, 2014 1618 1618 1618 1618 0 +7.73(+0.48%)
Nov 25, 2014 1618 1625 1608 1610 0 -10.20(-0.63%)
Nov 24, 2014 1620 1627 1610 1621 0 +4.35(+0.27%)
Nov 21, 2014 1618 1628 1609 1616 0 +22.30(+1.40%)
Nov 20, 2014 1580 1596 1576 1594 0 +2.17(+0.14%)
Nov 19, 2014 1593 1599 1583 1592 0 +0.19(+0.01%)
Nov 18, 2014 1575 1595 1572 1592 0 +28.36(+1.81%)
Nov 17, 2014 1562 1569 1555 1563 0 +1.24(+0.08%)
Nov 14, 2014 1557 1569 1550 1562 0 +1.91(+0.12%)
Nov 13, 2014 1556 1571 1548 1560 0 +5.28(+0.34%)
Nov 12, 2014 1553 1563 1546 1555 0 -7.76(-0.50%)
Nov 11, 2014 1558 1568 1552 1563 0 +3.74(+0.24%)
Nov 10, 2014 1552 1562 1544 1559 0 +6.39(+0.41%)
Nov 07, 2014 1551 1558 1541 1552 0 -6.28(-0.40%)
Nov 06, 2014 1552 1565 1544 1559 0 +9.62(+0.62%)
Nov 05, 2014 1543 1554 1534 1549 0 +19.13(+1.25%)
Nov 04, 2014 1535 1544 1521 1530 0 -7.60(-0.49%)
Nov 03, 2014 1544 1551 1529 1538 0 -12.10(-0.78%)
Oct 31, 2014 1538 1553 1530 1550 0 +29.97(+1.97%)
Oct 30, 2014 1499 1527 1495 1520 0 +1.57(+0.10%)
Oct 28, 2014 1513 1527 1505 1518 0 +22.51(+1.51%)
Oct 27, 2014 1500 1512 1496 1496 0 -19.51(-1.29%)
Oct 24, 2014 1504 1519 1496 1515 0 +4.85(+0.32%)
Oct 23, 2014 1512 1530 1497 1510 0 +6.43(+0.43%)
Oct 21, 2014 1485 1507 1481 1504 0 +27.38(+1.85%)
Oct 20, 2014 1461 1478 1459 1476 0 +4.69(+0.32%)
Oct 17, 2014 1465 1481 1463 1472 0 +29.18(+2.02%)
Oct 16, 2014 1405 1447 1402 1443 0 +15.61(+1.09%)
Oct 15, 2014 1408 1433 1384 1427 0 +2.75(+0.19%)
Oct 14, 2014 1425 1442 1414 1424 0 +5.24(+0.37%)
Oct 13, 2014 1428 1436 1415 1419 0 -19.11(-1.33%)
Oct 10, 2014 1458 1466 1433 1438 0 -25.00(-1.71%)
Oct 09, 2014 1493 1499 1458 1463 0 -35.39(-2.36%)
Oct 08, 2014 1477 1501 1463 1499 0 +23.01(+1.56%)
Oct 07, 2014 1497 1501 1475 1476 0 -31.51(-2.09%)
Oct 06, 2014 1514 1520 1500 1507 0 -2.20(-0.15%)
Oct 03, 2014 1506 1515 1499 1509 0 +4.17(+0.28%)
Oct 02, 2014 1507 1516 1487 1505 0 -7.61(-0.50%)
Oct 01, 2014 1535 1538 1506 1513 0 -30.43(-1.97%)
Sep 30, 2014 1551 1559 1538 1543 0 -7.81(-0.50%)
Sep 29, 2014 1545 1556 1541 1551 0 -11.55(-0.74%)
Sep 26, 2014 1554 1566 1547 1562 0 +7.74(+0.50%)
Sep 25, 2014 1576 1579 1551 1555 0 -38.21(-2.40%)
Sep 19, 2014 1600 1608 1589 1593 0 -1.28(-0.08%)
Sep 18, 2014 1587 1602 1581 1594 0 +28.68(+1.83%)
Sep 17, 2014 1566 1575 1557 1566 0 +8.20(+0.53%)
Sep 16, 2014 1544 1562 1540 1557 0 +5.59(+0.36%)
Sep 15, 2014 1547 1555 1541 1552 0 +5.74(+0.37%)
Sep 12, 2014 1551 1556 1540 1546 0 -5.00(-0.32%)
Sep 11, 2014 1549 1556 1543 1551 0 -4.02(-0.26%)
Sep 10, 2014 1551 1558 1541 1555 0 +2.50(+0.16%)
Sep 09, 2014 1558 1562 1549 1553 0 -6.80(-0.44%)
Sep 08, 2014 1564 1570 1555 1559 0 -8.66(-0.55%)
Sep 05, 2014 1562 1570 1558 1568 0 +7.16(+0.46%)
Sep 04, 2014 1561 1571 1555 1561 0 -7.64(-0.49%)
Sep 03, 2014 1570 1577 1565 1568 0 +8.95(+0.57%)
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.