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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 12, 2016 | $55.45 | $55.55 | $53.31 | $53.49 | 454 468 |
| Dec 09, 2016 | $55.19 | $55.54 | $54.74 | $55.44 | 294 687 |
| Dec 08, 2016 | $54.45 | $55.35 | $54.17 | $54.98 | 387 419 |
| Dec 07, 2016 | $53.47 | $54.28 | $53.35 | $54.17 | 313 158 |
| Dec 06, 2016 | $52.99 | $53.59 | $52.18 | $53.53 | 329 496 |
| Dec 05, 2016 | $53.13 | $53.64 | $52.59 | $52.85 | 330 890 |
| Dec 02, 2016 | $52.56 | $53.38 | $52.24 | $52.67 | 652 646 |
| Dec 01, 2016 | $52.38 | $53.13 | $52.15 | $52.83 | 360 234 |
| Nov 30, 2016 | $52.25 | $52.60 | $51.64 | $51.88 | 398 174 |
| Nov 29, 2016 | $51.57 | $52.25 | $51.02 | $51.96 | 306 752 |
| Nov 28, 2016 | $51.94 | $52.04 | $51.16 | $51.32 | 231 418 |
| Nov 25, 2016 | $52.87 | $52.90 | $51.68 | $52.17 | 165 039 |
| Nov 23, 2016 | $52.34 | $53.03 | $51.72 | $52.75 | 306 418 |
| Nov 22, 2016 | $51.53 | $52.21 | $51.18 | $52.13 | 288 322 |
| Nov 21, 2016 | $51.68 | $51.68 | $50.86 | $51.38 | 246 270 |
| Nov 18, 2016 | $51.21 | $51.50 | $50.77 | $51.31 | 423 789 |
| Nov 17, 2016 | $50.85 | $51.33 | $50.26 | $51.03 | 353 815 |
| Nov 16, 2016 | $50.25 | $50.97 | $50.11 | $50.55 | 330 002 |
| Nov 15, 2016 | $49.81 | $50.86 | $49.09 | $50.67 | 306 164 |
| Nov 14, 2016 | $49.93 | $51.60 | $49.40 | $50.28 | 490 596 |
| Nov 11, 2016 | $48.21 | $49.62 | $47.90 | $49.40 | 733 081 |
| Nov 10, 2016 | $45.50 | $48.56 | $45.33 | $48.46 | 665 593 |
| Nov 09, 2016 | $43.33 | $45.45 | $43.30 | $45.26 | 431 071 |
| Nov 08, 2016 | $42.51 | $43.07 | $42.35 | $42.84 | 254 867 |
| Nov 07, 2016 | $42.66 | $42.92 | $41.94 | $42.75 | 294 300 |
