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 |
| 2019-07-15 | $42.02 | $42.02 | $40.67 | $40.81 | 408 542 |
| 2019-07-12 | $41.61 | $41.98 | $41.32 | $41.84 | 381 956 |
| 2019-07-11 | $41.32 | $41.52 | $40.75 | $41.44 | 422 198 |
| 2019-07-10 | $41.61 | $41.65 | $41.02 | $41.19 | 456 234 |
| 2019-07-09 | $41.24 | $41.72 | $41.15 | $41.67 | 434 794 |
| 2019-07-08 | $41.90 | $41.90 | $41.01 | $41.59 | 614 605 |
| 2019-07-05 | $41.77 | $42.33 | $41.77 | $42.20 | 309 854 |
| 2019-07-03 | $41.28 | $41.51 | $41.02 | $41.51 | 191 716 |
| 2019-07-02 | $41.43 | $41.43 | $40.75 | $41.05 | 731 065 |
| 2019-07-01 | $41.51 | $42.04 | $41.14 | $41.53 | 560 333 |
| 2019-06-28 | $40.97 | $41.46 | $40.45 | $41.11 | 1 223 997 |
| 2019-06-27 | $40.09 | $40.98 | $40.09 | $40.61 | 1 020 409 |
| 2019-06-26 | $39.81 | $40.42 | $39.59 | $40.11 | 885 420 |
| 2019-06-25 | $39.34 | $39.64 | $38.68 | $39.54 | 755 696 |
| 2019-06-24 | $39.43 | $39.98 | $38.52 | $39.33 | 655 220 |
| 2019-06-21 | $39.36 | $39.83 | $39.31 | $39.45 | 1 202 510 |
| 2019-06-20 | $39.87 | $40.02 | $39.08 | $39.51 | 795 154 |
| 2019-06-19 | $40.44 | $40.81 | $39.60 | $39.62 | 398 647 |
| 2019-06-18 | $39.71 | $40.65 | $39.32 | $40.21 | 585 680 |
| 2019-06-17 | $39.37 | $40.14 | $39.01 | $39.59 | 1 250 016 |
| 2019-06-14 | $39.25 | $39.60 | $38.51 | $39.40 | 624 776 |
| 2019-06-13 | $38.98 | $39.37 | $38.71 | $39.14 | 407 540 |
| 2019-06-12 | $38.90 | $38.99 | $38.28 | $38.72 | 415 881 |
| 2019-06-11 | $39.14 | $39.40 | $38.64 | $38.96 | 409 228 |
| 2019-06-10 | $39.09 | $39.61 | $38.84 | $38.87 | 405 920 |
