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 |
| May 02, 2019 | $43.35 | $43.91 | $43.07 | $43.82 | 298 164 |
| May 01, 2019 | $43.94 | $44.33 | $42.90 | $43.26 | 499 639 |
| Apr 30, 2019 | $44.21 | $44.44 | $43.70 | $43.93 | 484 752 |
| Apr 29, 2019 | $44.19 | $44.80 | $44.04 | $44.33 | 410 892 |
| Apr 26, 2019 | $43.04 | $44.12 | $42.88 | $44.04 | 499 367 |
| Apr 25, 2019 | $43.14 | $43.45 | $42.74 | $43.09 | 612 519 |
| Apr 24, 2019 | $42.62 | $44.15 | $42.50 | $43.58 | 926 121 |
| Apr 23, 2019 | $42.57 | $43.64 | $42.37 | $43.62 | 628 602 |
| Apr 22, 2019 | $43.91 | $43.91 | $42.69 | $42.69 | 479 210 |
| Apr 18, 2019 | $44.72 | $44.72 | $43.75 | $44.15 | 634 700 |
| Apr 17, 2019 | $44.20 | $44.78 | $43.59 | $44.75 | 829 782 |
| Apr 16, 2019 | $43.47 | $44.19 | $43.15 | $44.01 | 489 404 |
| Apr 15, 2019 | $44.19 | $44.44 | $43.20 | $43.34 | 382 658 |
| Apr 12, 2019 | $44.02 | $44.61 | $43.45 | $44.38 | 711 250 |
| Apr 11, 2019 | $43.50 | $43.78 | $43.10 | $43.27 | 597 849 |
| Apr 10, 2019 | $42.85 | $43.25 | $42.19 | $43.20 | 597 254 |
| Apr 09, 2019 | $43.46 | $43.52 | $42.79 | $42.87 | 586 936 |
| Apr 08, 2019 | $43.79 | $44.05 | $43.39 | $43.73 | 507 118 |
| Apr 05, 2019 | $43.69 | $43.87 | $43.32 | $43.72 | 682 352 |
| Apr 04, 2019 | $42.75 | $43.63 | $42.65 | $43.54 | 867 852 |
| Apr 03, 2019 | $43.05 | $43.25 | $42.50 | $42.70 | 842 081 |
| Apr 02, 2019 | $42.04 | $42.67 | $41.66 | $42.40 | 583 664 |
| Apr 01, 2019 | $41.61 | $42.39 | $41.51 | $42.23 | 644 949 |
| Mar 29, 2019 | $41.43 | $41.67 | $40.82 | $41.16 | 860 266 |
| Mar 28, 2019 | $40.30 | $41.03 | $40.14 | $41.00 | 518 828 |
