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 |
| Jul 21, 2016 | $39.15 | $39.39 | $39.03 | $39.05 | 216 800 |
| Jul 20, 2016 | $39.10 | $39.50 | $38.94 | $39.01 | 105 100 |
| Jul 19, 2016 | $39.12 | $39.48 | $38.97 | $38.88 | 114 000 |
| Jul 18, 2016 | $39.39 | $39.48 | $38.99 | $38.87 | 104 500 |
| Jul 15, 2016 | $39.21 | $39.40 | $38.81 | $39.05 | 238 700 |
| Jul 14, 2016 | $38.93 | $39.11 | $37.58 | $38.67 | 186 100 |
| Jul 13, 2016 | $38.38 | $38.52 | $38.06 | $38.17 | 149 800 |
| Jul 12, 2016 | $38.09 | $38.57 | $37.94 | $38.20 | 198 900 |
| Jul 11, 2016 | $37.52 | $37.89 | $37.48 | $37.48 | 178 600 |
| Jul 08, 2016 | $37.11 | $37.60 | $36.92 | $37.06 | 198 600 |
| Jul 07, 2016 | $36.29 | $36.98 | $36.16 | $36.49 | 193 300 |
| Jul 06, 2016 | $35.95 | $36.59 | $35.73 | $36.26 | 141 700 |
| Jul 05, 2016 | $36.62 | $36.68 | $35.82 | $35.81 | 283 400 |
| Jul 01, 2016 | $37.10 | $37.44 | $36.49 | $36.56 | 165 900 |
| Jun 30, 2016 | $36.78 | $37.29 | $36.07 | $37.07 | 182 100 |
| Jun 29, 2016 | $35.97 | $36.58 | $35.79 | $36.33 | 160 100 |
| Jun 28, 2016 | $35.58 | $36.71 | $35.23 | $35.39 | 224 500 |
| Jun 27, 2016 | $36.46 | $36.46 | $34.82 | $34.88 | 415 400 |
| Jun 24, 2016 | $37.86 | $37.97 | $36.72 | $36.60 | 838 700 |
| Jun 23, 2016 | $38.52 | $39.32 | $38.52 | $39.06 | 160 300 |
| Jun 22, 2016 | $38.30 | $38.57 | $38.00 | $37.84 | 161 700 |
| Jun 21, 2016 | $38.36 | $38.40 | $37.89 | $38.04 | 136 000 |
| Jun 20, 2016 | $38.14 | $38.50 | $38.03 | $38.04 | 244 800 |
| Jun 17, 2016 | $37.27 | $37.66 | $37.13 | $37.40 | 614 700 |
| Jun 16, 2016 | $37.32 | $37.73 | $36.98 | $37.37 | 148 405 |
