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 |
| Apr 05, 2016 | $36.04 | $36.12 | $35.58 | $35.59 | 241 732 |
| Apr 04, 2016 | $35.74 | $36.14 | $35.54 | $36.02 | 390 303 |
| Apr 01, 2016 | $35.52 | $35.89 | $35.25 | $35.78 | 221 349 |
| Mar 31, 2016 | $36.12 | $36.32 | $35.68 | $35.69 | 230 695 |
| Mar 30, 2016 | $36.02 | $36.45 | $35.59 | $36.36 | 143 448 |
| Mar 29, 2016 | $35.23 | $36.00 | $35.04 | $35.93 | 240 500 |
| Mar 28, 2016 | $35.59 | $35.80 | $35.18 | $35.36 | 218 600 |
| Mar 24, 2016 | $35.51 | $35.52 | $34.97 | $35.52 | 140 000 |
| Mar 23, 2016 | $35.87 | $35.94 | $35.54 | $35.59 | 211 700 |
| Mar 22, 2016 | $35.19 | $36.08 | $35.00 | $35.95 | 274 600 |
| Mar 21, 2016 | $35.36 | $35.50 | $35.07 | $35.27 | 104 700 |
| Mar 18, 2016 | $35.24 | $35.87 | $35.24 | $35.39 | 308 400 |
| Mar 17, 2016 | $34.59 | $35.40 | $34.31 | $35.28 | 174 900 |
| Mar 16, 2016 | $34.55 | $34.89 | $34.30 | $34.65 | 243 400 |
| Mar 15, 2016 | $34.80 | $35.04 | $34.26 | $34.69 | 193 300 |
| Mar 14, 2016 | $35.33 | $35.35 | $34.83 | $34.97 | 287 500 |
| Mar 11, 2016 | $35.47 | $35.55 | $35.11 | $35.37 | 594 400 |
| Mar 10, 2016 | $35.53 | $35.66 | $35.03 | $35.28 | 400 800 |
| Mar 09, 2016 | $35.84 | $35.84 | $35.22 | $35.37 | 188 200 |
| Mar 08, 2016 | $35.56 | $35.84 | $35.53 | $35.56 | 194 600 |
| Mar 07, 2016 | $35.64 | $35.93 | $35.43 | $35.93 | 259 400 |
| Mar 04, 2016 | $35.96 | $36.03 | $35.66 | $35.79 | 319 300 |
| Mar 03, 2016 | $35.56 | $35.99 | $35.35 | $35.89 | 365 900 |
| Mar 02, 2016 | $34.75 | $35.80 | $34.46 | $35.46 | 650 400 |
| Mar 01, 2016 | $33.97 | $34.74 | $33.88 | $34.23 | 386 300 |
