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 |
| Jun 15, 2016 | $37.62 | $38.26 | $37.45 | $37.64 | 177 607 |
| Jun 14, 2016 | $38.14 | $38.58 | $37.57 | $37.71 | 185 814 |
| Jun 13, 2016 | $38.73 | $39.24 | $38.30 | $38.43 | 194 494 |
| Jun 10, 2016 | $38.83 | $39.52 | $38.69 | $39.20 | 134 236 |
| Jun 09, 2016 | $39.71 | $39.75 | $39.09 | $39.33 | 189 737 |
| Jun 08, 2016 | $39.74 | $39.97 | $39.50 | $39.77 | 168 909 |
| Jun 07, 2016 | $39.66 | $39.90 | $39.51 | $39.65 | 151 580 |
| Jun 06, 2016 | $39.37 | $40.14 | $39.35 | $39.92 | 275 043 |
| Jun 03, 2016 | $39.40 | $39.47 | $38.69 | $39.41 | 200 060 |
| Jun 02, 2016 | $39.26 | $39.78 | $39.14 | $39.78 | 209 503 |
| Jun 01, 2016 | $38.96 | $39.60 | $38.60 | $39.50 | 206 835 |
| May 31, 2016 | $39.65 | $39.66 | $39.12 | $39.40 | 193 126 |
| May 27, 2016 | $39.69 | $39.69 | $38.26 | $39.63 | 124 448 |
| May 26, 2016 | $39.79 | $39.90 | $39.50 | $39.63 | 107 480 |
| May 25, 2016 | $39.23 | $39.94 | $39.23 | $39.83 | 263 734 |
| May 24, 2016 | $38.34 | $39.35 | $38.22 | $39.24 | 356 134 |
| May 23, 2016 | $38.18 | $38.41 | $37.75 | $38.27 | 469 713 |
| May 20, 2016 | $37.80 | $38.31 | $37.80 | $38.10 | 154 571 |
| May 19, 2016 | $37.93 | $38.24 | $37.39 | $37.78 | 157 847 |
| May 18, 2016 | $36.96 | $38.34 | $36.96 | $38.16 | 361 997 |
| May 17, 2016 | $37.89 | $38.14 | $36.91 | $37.15 | 172 074 |
| May 16, 2016 | $37.56 | $38.17 | $37.51 | $37.90 | 219 719 |
| May 13, 2016 | $38.07 | $38.33 | $37.40 | $37.63 | 133 262 |
| May 12, 2016 | $38.20 | $38.41 | $37.82 | $38.11 | 147 472 |
| May 11, 2016 | $38.43 | $38.79 | $38.00 | $38.01 | 192 509 |
