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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Sep 30, 2016 | $43.77 | $44.60 | $43.63 | $44.13 | 476 800 |
| Sep 29, 2016 | $44.63 | $44.63 | $43.48 | $43.62 | 298 700 |
| Sep 28, 2016 | $44.62 | $44.62 | $44.08 | $44.46 | 328 300 |
| Sep 27, 2016 | $43.62 | $44.46 | $43.56 | $44.35 | 375 200 |
| Sep 26, 2016 | $44.48 | $44.48 | $43.68 | $43.70 | 430 900 |
| Sep 23, 2016 | $44.93 | $45.22 | $44.76 | $44.77 | 275 600 |
| Sep 22, 2016 | $45.13 | $45.14 | $44.78 | $45.13 | 355 000 |
| Sep 21, 2016 | $44.34 | $44.97 | $44.28 | $44.85 | 307 800 |
| Sep 20, 2016 | $44.65 | $44.65 | $44.12 | $44.32 | 344 300 |
| Sep 19, 2016 | $44.46 | $44.87 | $44.00 | $44.33 | 415 300 |
| Sep 16, 2016 | $44.43 | $44.58 | $43.53 | $44.30 | 706 200 |
| Sep 15, 2016 | $44.15 | $44.56 | $43.25 | $44.55 | 387 100 |
| Sep 14, 2016 | $43.75 | $44.29 | $43.08 | $44.09 | 540 200 |
| Sep 13, 2016 | $43.98 | $44.06 | $43.43 | $43.85 | 381 100 |
| Sep 12, 2016 | $44.32 | $44.56 | $43.69 | $44.30 | 723 900 |
| Sep 09, 2016 | $43.96 | $44.68 | $43.74 | $44.42 | 1 214 300 |
| Sep 08, 2016 | $43.47 | $44.07 | $43.17 | $44.04 | 1 031 100 |
| Sep 07, 2016 | $43.45 | $43.86 | $43.12 | $43.69 | 1 127 900 |
| Sep 06, 2016 | $44.22 | $44.53 | $43.33 | $43.64 | 961 600 |
| Sep 02, 2016 | $44.94 | $45.03 | $44.17 | $44.36 | 900 300 |
| Sep 01, 2016 | $46.11 | $46.15 | $44.99 | $45.01 | 1 502 900 |
| Aug 31, 2016 | $46.19 | $46.87 | $45.65 | $46.23 | 9 824 100 |
| Aug 30, 2016 | $46.43 | $46.90 | $46.32 | $46.72 | 388 300 |
| Aug 29, 2016 | $46.14 | $46.57 | $46.06 | $46.51 | 820 100 |
| Aug 26, 2016 | $45.59 | $46.35 | $45.52 | $46.20 | 512 500 |
