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 | $45.18 | $45.18 | 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 | $45.18 | $45.18 | |
| 52 weeks | $45.15 | $48.51 |
| Date | Open | High | Low | Close | Volume |
| Feb 29, 2016 | $34.27 | $34.53 | $33.14 | $33.58 | 610 300 |
| Feb 26, 2016 | $34.26 | $34.76 | $34.00 | $34.34 | 298 800 |
| Feb 25, 2016 | $33.87 | $34.29 | $33.85 | $33.84 | 363 600 |
| Feb 24, 2016 | $33.35 | $33.97 | $33.06 | $33.62 | 384 900 |
| Feb 23, 2016 | $33.72 | $33.74 | $33.35 | $33.41 | 646 900 |
| Feb 22, 2016 | $33.46 | $33.74 | $33.41 | $33.47 | 349 900 |
| Feb 19, 2016 | $33.00 | $33.29 | $32.84 | $32.95 | 376 400 |
| Feb 18, 2016 | $33.00 | $33.20 | $32.77 | $32.84 | 665 300 |
| Feb 17, 2016 | $33.00 | $33.18 | $32.69 | $32.55 | 345 100 |
| Feb 16, 2016 | $32.55 | $33.19 | $32.24 | $32.56 | 176 000 |
| Feb 12, 2016 | $31.85 | $32.41 | $31.75 | $31.99 | 461 800 |
| Feb 11, 2016 | $31.58 | $32.13 | $31.30 | $31.52 | 502 300 |
| Feb 10, 2016 | $32.12 | $32.69 | $32.12 | $31.94 | 478 700 |
| Feb 09, 2016 | $30.43 | $32.07 | $30.43 | $31.72 | 508 600 |
| Feb 08, 2016 | $30.22 | $31.17 | $30.00 | $30.77 | 368 200 |
| Feb 05, 2016 | $31.40 | $31.77 | $30.55 | $30.32 | 241 600 |
| Feb 04, 2016 | $31.97 | $32.60 | $31.14 | $31.26 | 210 500 |
| Feb 03, 2016 | $32.07 | $32.21 | $31.05 | $31.68 | 188 400 |
| Feb 02, 2016 | $31.60 | $32.24 | $31.13 | $31.68 | 259 600 |
| Feb 01, 2016 | $31.80 | $32.40 | $31.57 | $31.86 | 249 800 |
| Jan 29, 2016 | $31.34 | $31.89 | $30.58 | $31.62 | 397 700 |
| Jan 28, 2016 | $29.99 | $31.34 | $29.69 | $30.21 | 509 900 |
| Jan 27, 2016 | $30.58 | $30.58 | $29.40 | $29.48 | 824 900 |
| Jan 26, 2016 | $29.99 | $30.37 | $29.71 | $29.69 | 334 900 |
| Jan 25, 2016 | $30.55 | $31.99 | $29.67 | $29.48 | 184 800 |
