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 |
| 2019-09-24 | $39.47 | $39.85 | $38.32 | $38.45 | 955 356 |
| 2019-09-23 | $39.26 | $40.02 | $38.78 | $39.54 | 925 558 |
| 2019-09-20 | $39.97 | $40.26 | $39.43 | $39.69 | 2 224 187 |
| 2019-09-19 | $40.36 | $40.80 | $39.92 | $39.98 | 539 624 |
| 2019-09-18 | $39.60 | $40.29 | $39.27 | $40.21 | 883 630 |
| 2019-09-17 | $40.27 | $40.29 | $39.58 | $39.97 | 642 242 |
| 2019-09-16 | $40.45 | $40.97 | $40.00 | $40.69 | 412 596 |
| 2019-09-13 | $41.44 | $41.44 | $40.32 | $41.09 | 785 709 |
| 2019-09-12 | $40.52 | $40.99 | $39.91 | $40.76 | 836 306 |
| 2019-09-11 | $41.07 | $41.37 | $40.02 | $40.94 | 925 722 |
| 2019-09-10 | $39.94 | $41.12 | $39.84 | $41.06 | 711 475 |
| 2019-09-09 | $38.68 | $40.00 | $38.41 | $39.98 | 944 266 |
| 2019-09-06 | $38.71 | $39.12 | $38.35 | $38.44 | 958 474 |
| 2019-09-05 | $38.39 | $39.17 | $38.14 | $38.79 | 769 649 |
| 2019-09-04 | $37.80 | $37.95 | $37.45 | $37.70 | 712 073 |
| 2019-09-03 | $38.22 | $38.41 | $37.19 | $37.41 | 1 328 770 |
| 2019-08-30 | $38.47 | $38.91 | $38.31 | $38.56 | 1 408 854 |
| 2019-08-29 | $37.32 | $38.13 | $37.32 | $38.09 | 812 552 |
| 2019-08-28 | $36.51 | $37.39 | $36.42 | $36.93 | 496 048 |
| 2019-08-27 | $37.50 | $37.70 | $36.51 | $36.67 | 680 698 |
| 2019-08-26 | $37.28 | $37.45 | $36.69 | $37.40 | 1 097 527 |
| 2019-08-23 | $38.42 | $38.93 | $36.87 | $37.02 | 971 122 |
| 2019-08-22 | $38.60 | $38.94 | $38.11 | $38.56 | 706 056 |
| 2019-08-21 | $38.29 | $38.51 | $38.05 | $38.43 | 1 023 174 |
| 2019-08-20 | $38.12 | $38.12 | $37.56 | $37.91 | 994 647 |
