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 |
May 10, 2016 | $38.23 | $38.69 | $38.05 | $38.46 | 144 995 |
May 09, 2016 | $38.00 | $38.35 | $37.83 | $38.05 | 83 229 |
May 06, 2016 | $37.80 | $38.06 | $37.48 | $38.05 | 108 272 |
May 05, 2016 | $38.35 | $38.49 | $37.91 | $38.00 | 174 962 |
May 04, 2016 | $37.86 | $38.44 | $37.51 | $38.28 | 250 814 |
May 03, 2016 | $38.59 | $38.59 | $37.76 | $38.13 | 113 435 |
May 02, 2016 | $38.64 | $38.90 | $38.43 | $38.75 | 128 261 |
Apr 29, 2016 | $38.34 | $38.75 | $38.19 | $38.46 | 260 463 |
Apr 28, 2016 | $38.51 | $38.88 | $38.27 | $38.33 | 141 855 |
Apr 27, 2016 | $38.52 | $38.80 | $38.27 | $38.74 | 228 812 |
Apr 26, 2016 | $38.68 | $38.93 | $38.42 | $38.61 | 299 173 |
Apr 25, 2016 | $38.73 | $38.73 | $38.19 | $38.49 | 148 811 |
Apr 22, 2016 | $38.66 | $38.98 | $38.54 | $38.71 | 348 200 |
Apr 21, 2016 | $38.73 | $38.77 | $38.42 | $38.55 | 265 381 |
Apr 20, 2016 | $37.69 | $38.83 | $37.65 | $38.68 | 443 006 |
Apr 19, 2016 | $37.29 | $37.70 | $36.87 | $37.64 | 296 658 |
Apr 18, 2016 | $36.00 | $37.42 | $36.00 | $37.10 | 314 254 |
Apr 15, 2016 | $36.65 | $37.00 | $36.52 | $36.89 | 111 839 |
Apr 14, 2016 | $36.55 | $37.00 | $36.33 | $36.72 | 212 336 |
Apr 13, 2016 | $35.80 | $36.60 | $35.80 | $36.57 | 336 736 |
Apr 12, 2016 | $35.53 | $35.97 | $35.29 | $35.57 | 257 045 |
Apr 11, 2016 | $35.19 | $35.81 | $35.15 | $35.37 | 225 927 |
Apr 08, 2016 | $34.77 | $35.37 | $34.29 | $34.93 | 165 985 |
Apr 07, 2016 | $35.53 | $35.53 | $34.43 | $34.66 | 203 666 |
Apr 06, 2016 | $35.79 | $35.96 | $35.35 | $35.57 | 214 513 |