NASDAQ:CHFC
Delisted
Chemical Financial Corporation Stock Price (Quote)
$45.18
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.18 | $45.18 | Friday, 27th May 2022 CHFC stock ended at $45.18. During the day the stock fluctuated 0% from a day low at $45.18 to a day high of $45.18. |
| 90 days | $45.18 | $45.18 | |
| 52 weeks | $45.15 | $48.51 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2019 | $38.41 | $40.67 | $38.40 | $40.15 | 1 875 684 |
| Oct 28, 2019 | $38.82 | $39.28 | $38.40 | $39.23 | 1 739 906 |
| Oct 25, 2019 | $37.53 | $38.73 | $37.53 | $38.30 | 1 210 529 |
| Oct 24, 2019 | $37.95 | $37.95 | $37.06 | $37.70 | 754 291 |
| Oct 23, 2019 | $38.04 | $38.37 | $37.62 | $37.83 | 475 302 |
| Oct 22, 2019 | $37.23 | $38.61 | $36.46 | $38.04 | 808 676 |
| Oct 21, 2019 | $37.21 | $37.63 | $36.96 | $37.44 | 739 298 |
| Oct 18, 2019 | $36.65 | $36.87 | $36.40 | $36.75 | 799 489 |
| Oct 17, 2019 | $37.01 | $37.01 | $36.37 | $36.77 | 790 670 |
| Oct 16, 2019 | $37.13 | $37.60 | $36.63 | $36.87 | 577 893 |
| Oct 15, 2019 | $36.97 | $37.53 | $36.50 | $37.27 | 513 446 |
| Oct 14, 2019 | $36.98 | $37.18 | $36.73 | $36.87 | 499 623 |
| Oct 11, 2019 | $37.51 | $38.13 | $37.32 | $37.36 | 1 171 254 |
| Oct 10, 2019 | $36.63 | $37.05 | $36.38 | $36.63 | 621 728 |
| Oct 09, 2019 | $36.62 | $36.88 | $36.29 | $36.43 | 621 052 |
| Oct 08, 2019 | $36.66 | $37.18 | $36.22 | $36.33 | 763 713 |
| Oct 07, 2019 | $37.26 | $37.65 | $37.20 | $37.27 | 664 753 |
| Oct 04, 2019 | $36.83 | $37.41 | $36.37 | $37.36 | 599 734 |
| Oct 03, 2019 | $36.89 | $36.97 | $36.05 | $36.80 | 1 583 102 |
| Oct 02, 2019 | $36.60 | $36.99 | $36.34 | $36.88 | 1 059 193 |
| Oct 01, 2019 | $38.26 | $38.68 | $36.60 | $36.94 | 1 074 267 |
| Sep 30, 2019 | $38.21 | $38.42 | $37.87 | $38.07 | 563 788 |
| Sep 27, 2019 | $38.83 | $39.36 | $37.91 | $38.03 | 798 700 |
| Sep 26, 2019 | $39.24 | $39.51 | $38.24 | $38.47 | 851 897 |
| Sep 25, 2019 | $38.46 | $39.54 | $38.10 | $39.34 | 1 159 925 |
