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 |
| 2019-03-27 | $39.61 | $40.67 | $39.57 | $40.37 | 779 795 |
| 2019-03-26 | $39.94 | $40.21 | $39.40 | $39.93 | 885 592 |
| 2019-03-25 | $38.90 | $39.51 | $38.39 | $39.17 | 840 450 |
| 2019-03-22 | $40.21 | $40.21 | $38.56 | $38.90 | 1 281 326 |
| 2019-03-21 | $41.06 | $41.41 | $40.34 | $40.60 | 1 235 561 |
| 2019-03-20 | $42.65 | $43.32 | $41.21 | $41.34 | 1 084 580 |
| 2019-03-19 | $45.10 | $45.10 | $42.81 | $42.93 | 711 691 |
| 2019-03-18 | $44.09 | $45.06 | $44.05 | $44.84 | 1 032 288 |
| 2019-03-15 | $44.04 | $44.57 | $43.55 | $43.90 | 1 790 948 |
| 2019-03-14 | $43.96 | $44.23 | $43.69 | $44.12 | 669 303 |
| 2019-03-13 | $43.11 | $44.11 | $42.89 | $44.02 | 1 223 524 |
| 2019-03-12 | $42.90 | $43.18 | $42.40 | $42.84 | 641 199 |
| 2019-03-11 | $42.99 | $43.35 | $42.48 | $42.90 | 998 019 |
| 2019-03-08 | $42.62 | $43.05 | $42.30 | $42.90 | 690 581 |
| 2019-03-07 | $43.93 | $44.13 | $42.51 | $42.86 | 978 092 |
| 2019-03-06 | $45.42 | $45.46 | $44.05 | $44.19 | 566 052 |
| 2019-03-05 | $45.94 | $45.94 | $44.82 | $45.44 | 442 586 |
| 2019-03-04 | $46.17 | $46.74 | $45.58 | $45.94 | 402 327 |
| 2019-03-01 | $46.15 | $46.45 | $45.82 | $46.28 | 587 958 |
| 2019-02-28 | $46.27 | $46.31 | $45.79 | $45.83 | 569 321 |
| 2019-02-27 | $45.97 | $46.56 | $45.62 | $46.48 | 678 511 |
| 2019-02-26 | $46.39 | $46.87 | $45.81 | $45.84 | 593 493 |
| 2019-02-25 | $47.48 | $47.71 | $46.54 | $46.65 | 312 584 |
| 2019-02-22 | $47.11 | $47.49 | $46.94 | $47.17 | 453 813 |
| 2019-02-21 | $47.51 | $47.58 | $46.70 | $47.20 | 551 986 |
