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 |
| Nov 04, 2016 | $41.37 | $42.15 | $41.13 | $41.58 | 271 500 |
| Nov 03, 2016 | $41.39 | $41.76 | $41.25 | $41.38 | 289 900 |
| Nov 02, 2016 | $42.10 | $42.22 | $40.93 | $41.23 | 468 700 |
| Nov 01, 2016 | $43.00 | $43.25 | $42.08 | $42.16 | 417 800 |
| Oct 31, 2016 | $43.21 | $43.99 | $42.88 | $42.95 | 688 900 |
| Oct 28, 2016 | $44.09 | $44.09 | $43.07 | $43.14 | 365 500 |
| Oct 27, 2016 | $44.30 | $44.53 | $43.85 | $44.17 | 373 900 |
| Oct 26, 2016 | $43.99 | $44.06 | $42.37 | $43.94 | 569 100 |
| Oct 25, 2016 | $44.01 | $44.90 | $43.51 | $43.61 | 244 100 |
| Oct 24, 2016 | $43.91 | $44.50 | $43.86 | $44.05 | 188 700 |
| Oct 21, 2016 | $43.46 | $43.83 | $43.29 | $43.76 | 212 300 |
| Oct 20, 2016 | $43.76 | $44.40 | $43.67 | $43.72 | 150 100 |
| Oct 19, 2016 | $43.69 | $44.22 | $43.51 | $43.96 | 151 900 |
| Oct 18, 2016 | $43.82 | $43.82 | $43.23 | $43.50 | 179 600 |
| Oct 17, 2016 | $43.61 | $43.89 | $43.31 | $43.34 | 148 300 |
| Oct 14, 2016 | $43.71 | $43.80 | $42.84 | $43.66 | 321 200 |
| Oct 13, 2016 | $44.15 | $44.15 | $42.99 | $43.35 | 398 400 |
| Oct 12, 2016 | $45.00 | $45.00 | $44.35 | $44.38 | 240 000 |
| Oct 11, 2016 | $44.94 | $45.27 | $44.47 | $44.81 | 321 000 |
| Oct 10, 2016 | $45.00 | $45.24 | $44.86 | $44.95 | 252 100 |
| Oct 07, 2016 | $44.86 | $44.94 | $44.22 | $44.83 | 284 900 |
| Oct 06, 2016 | $44.65 | $44.87 | $44.39 | $44.81 | 232 400 |
| Oct 05, 2016 | $44.10 | $45.11 | $43.98 | $44.78 | 586 100 |
| Oct 04, 2016 | $43.70 | $43.85 | $43.48 | $43.78 | 457 700 |
| Oct 03, 2016 | $43.86 | $44.07 | $43.23 | $43.49 | 477 400 |
