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 |
| Jan 14, 2019 | $40.10 | $41.27 | $40.10 | $40.80 | 332 510 |
| Jan 11, 2019 | $40.41 | $40.89 | $39.90 | $40.40 | 358 811 |
| Jan 10, 2019 | $40.39 | $40.83 | $39.77 | $40.52 | 385 387 |
| Jan 09, 2019 | $40.21 | $40.91 | $40.02 | $40.49 | 424 058 |
| Jan 08, 2019 | $40.06 | $40.20 | $38.87 | $40.18 | 392 324 |
| Jan 07, 2019 | $38.97 | $40.47 | $38.79 | $39.75 | 565 836 |
| Jan 04, 2019 | $38.23 | $39.30 | $38.09 | $39.12 | 339 871 |
| Jan 03, 2019 | $37.55 | $38.64 | $37.08 | $37.69 | 365 243 |
| Jan 02, 2019 | $36.09 | $37.77 | $36.01 | $37.72 | 501 593 |
| Dec 31, 2018 | $37.00 | $37.16 | $36.09 | $36.61 | 787 604 |
| Dec 28, 2018 | $36.55 | $37.28 | $36.04 | $36.88 | 509 624 |
| Dec 27, 2018 | $36.33 | $36.89 | $35.16 | $36.26 | 480 788 |
| Dec 26, 2018 | $35.13 | $37.01 | $34.62 | $36.85 | 697 712 |
| Dec 24, 2018 | $35.70 | $36.43 | $35.02 | $35.08 | 233 254 |
| Dec 21, 2018 | $37.41 | $38.69 | $35.76 | $35.86 | 1 446 170 |
| Dec 20, 2018 | $37.26 | $37.82 | $37.06 | $37.40 | 601 511 |
| Dec 19, 2018 | $38.81 | $39.21 | $37.37 | $37.53 | 458 768 |
| Dec 18, 2018 | $39.63 | $40.45 | $38.31 | $38.73 | 692 141 |
| Dec 17, 2018 | $39.98 | $40.81 | $39.42 | $39.49 | 562 889 |
| Dec 14, 2018 | $41.00 | $41.83 | $39.91 | $40.06 | 525 961 |
| Dec 13, 2018 | $42.96 | $43.27 | $41.21 | $41.25 | 644 023 |
| Dec 12, 2018 | $42.92 | $43.47 | $42.37 | $42.96 | 306 586 |
| Dec 11, 2018 | $43.48 | $43.82 | $42.39 | $42.43 | 327 252 |
| Dec 10, 2018 | $44.16 | $44.32 | $42.76 | $43.05 | 321 508 |
| Dec 07, 2018 | $43.75 | $44.94 | $43.59 | $44.25 | 493 103 |
