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 |
| 2019-08-19 | $38.41 | $38.48 | $38.00 | $38.17 | 809 439 |
| 2019-08-16 | $36.50 | $37.74 | $36.14 | $37.65 | 1 073 531 |
| 2019-08-15 | $36.74 | $36.94 | $35.96 | $36.10 | 863 481 |
| 2019-08-14 | $36.97 | $37.21 | $36.53 | $36.64 | 1 056 906 |
| 2019-08-13 | $37.69 | $38.78 | $37.39 | $38.11 | 1 688 140 |
| 2019-08-12 | $38.32 | $38.70 | $37.62 | $37.90 | 493 900 |
| 2019-08-09 | $38.77 | $39.10 | $38.38 | $38.92 | 792 172 |
| 2019-08-08 | $38.41 | $39.74 | $38.22 | $38.99 | 2 173 141 |
| 2019-08-07 | $38.09 | $38.46 | $37.16 | $38.16 | 1 614 914 |
| 2019-08-06 | $38.76 | $39.18 | $37.80 | $39.03 | 1 557 209 |
| 2019-08-05 | $38.91 | $39.95 | $37.99 | $38.75 | 1 905 251 |
| 2019-08-02 | $41.35 | $41.35 | $39.22 | $40.14 | 2 637 771 |
| 2019-08-01 | $42.65 | $43.29 | $40.84 | $41.18 | 1 931 900 |
| 2019-07-31 | $43.36 | $43.75 | $42.00 | $42.04 | 12 897 356 |
| 2019-07-30 | $42.30 | $43.42 | $42.07 | $43.42 | 817 725 |
| 2019-07-29 | $43.30 | $43.36 | $42.47 | $42.74 | 717 102 |
| 2019-07-26 | $43.33 | $43.83 | $42.24 | $43.43 | 719 884 |
| 2019-07-25 | $43.30 | $44.77 | $43.20 | $43.32 | 906 238 |
| 2019-07-24 | $41.28 | $43.06 | $41.28 | $42.94 | 699 680 |
| 2019-07-23 | $41.20 | $41.40 | $40.78 | $41.34 | 814 350 |
| 2019-07-22 | $41.00 | $41.15 | $40.56 | $40.98 | 683 316 |
| 2019-07-19 | $40.83 | $41.68 | $40.83 | $41.05 | 747 669 |
| 2019-07-18 | $40.24 | $41.18 | $39.95 | $41.05 | 623 830 |
| 2019-07-17 | $40.56 | $40.69 | $39.99 | $40.11 | 726 783 |
| 2019-07-16 | $40.92 | $41.02 | $40.37 | $40.88 | 604 800 |
