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 |
| Feb 20, 2019 | $46.88 | $47.49 | $46.57 | $47.45 | 670 685 |
| Feb 19, 2019 | $46.46 | $47.08 | $46.33 | $46.81 | 848 331 |
| Feb 15, 2019 | $45.24 | $47.03 | $45.13 | $46.84 | 936 478 |
| Feb 14, 2019 | $44.90 | $45.30 | $44.56 | $44.91 | 525 653 |
| Feb 13, 2019 | $45.45 | $45.82 | $45.19 | $45.29 | 634 330 |
| Feb 12, 2019 | $45.49 | $45.91 | $45.17 | $45.42 | 562 756 |
| Feb 11, 2019 | $45.27 | $45.33 | $44.08 | $45.21 | 542 624 |
| Feb 08, 2019 | $45.96 | $46.09 | $44.87 | $45.06 | 509 863 |
| Feb 07, 2019 | $45.53 | $46.38 | $45.21 | $45.64 | 664 565 |
| Feb 06, 2019 | $44.85 | $45.36 | $44.38 | $45.29 | 529 637 |
| Feb 05, 2019 | $45.17 | $45.41 | $44.56 | $45.07 | 390 049 |
| Feb 04, 2019 | $44.70 | $45.33 | $44.52 | $45.18 | 452 904 |
| Feb 01, 2019 | $44.56 | $44.93 | $44.23 | $44.68 | 936 324 |
| Jan 31, 2019 | $44.23 | $44.87 | $43.63 | $44.46 | 813 140 |
| Jan 30, 2019 | $45.30 | $45.58 | $44.29 | $44.59 | 1 080 480 |
| Jan 29, 2019 | $45.57 | $46.09 | $44.88 | $45.16 | 1 338 285 |
| Jan 28, 2019 | $45.00 | $46.62 | $43.85 | $44.75 | 4 062 479 |
| Jan 25, 2019 | $42.15 | $42.54 | $41.87 | $42.47 | 390 250 |
| Jan 24, 2019 | $41.79 | $42.39 | $41.51 | $42.03 | 222 940 |
| Jan 23, 2019 | $42.72 | $44.52 | $41.86 | $41.97 | 300 979 |
| Jan 22, 2019 | $43.14 | $43.96 | $42.00 | $42.48 | 429 364 |
| Jan 18, 2019 | $42.45 | $43.70 | $42.09 | $43.64 | 571 859 |
| Jan 17, 2019 | $41.74 | $42.51 | $41.34 | $42.40 | 325 335 |
| Jan 16, 2019 | $41.09 | $41.99 | $40.83 | $41.88 | 203 521 |
| Jan 15, 2019 | $40.84 | $41.21 | $40.29 | $40.87 | 162 835 |
