$30.77 -0.06 (%) Chemical Financial Corp - NASDAQ

Sep. 3, 2015 | 01:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHFC historical data

Date Open High Low Close Volume
9/2/201531.1231.2630.5530.8392,644
9/1/201531.2331.6230.6430.8089,839
8/31/201531.4031.9731.2031.9473,873
8/28/201530.7631.4830.7031.40131,176
8/27/201531.5031.7430.9531.08142,307
8/26/201530.9931.4830.4831.2471,475
8/25/201531.3731.6630.0930.32179,461
8/24/201530.5031.4430.3330.35100,701
8/21/201531.3432.4431.2631.81108,177
8/20/201532.2632.3131.9131.9590,323
8/19/201532.5733.1032.3032.6159,896
8/18/201532.9533.0332.5332.7346,331
8/17/201532.8933.2332.2532.9449,743
8/14/201532.3132.9632.3132.9237,375
8/13/201532.2932.9232.2132.5158,067
8/12/201532.8332.8532.0832.3470,452
8/11/201533.1333.6132.9233.0053,975
8/10/201533.5033.7033.2733.4385,684
8/7/201533.3433.5832.9533.2352,684
8/6/201533.7333.8732.9033.5479,717
8/5/201533.5533.9232.8133.6979,330
8/4/201533.3433.6232.9433.2761,210
8/3/201532.9533.2332.8033.2279,970
7/31/201533.0033.1432.5732.95113,846
7/30/201532.8632.9832.6632.9564,267
7/29/201533.0033.1332.7232.8677,579
7/28/201533.4433.4432.8033.1085,125
7/27/201533.3233.5632.9533.2276,141
7/24/201533.4533.7233.1533.1587,017
7/23/201534.4834.4833.4833.57116,788
7/22/201533.2534.4933.0334.28175,656
7/21/201533.0733.5632.8132.9789,543
7/20/201533.4433.4432.9232.98101,295
7/17/201533.6533.6532.9633.2383,440
7/16/201533.3933.8733.3633.5383,893
7/15/201533.4233.7433.2633.4655,830
7/14/201533.2033.4833.0933.3931,469
7/13/201533.3533.9033.2233.2928,443
7/10/201533.2133.3932.9733.2170,590
7/9/201532.9033.3032.6432.8477,410
7/8/201532.1632.9632.0432.74104,383
7/7/201532.8432.8432.2632.6378,226
7/6/201532.2533.0432.2532.8790,023
7/2/201533.3633.3732.6032.66137,746
7/1/201533.2333.7132.9333.44132,054
6/30/201533.4933.6932.7333.06151,650
6/29/201533.5233.9833.1333.19136,237
6/26/201533.6534.2733.5633.85673,852
6/25/201534.1634.2033.7633.76228,710
6/24/201534.1734.2533.9334.0773,081
6/23/201534.0034.2533.8834.2063,689
6/22/201533.7534.1733.6734.07194,889
6/19/201533.2333.7333.2133.68241,991
6/18/201532.9133.3932.7433.33118,109
6/17/201532.8032.8332.5732.67174,835
6/16/201532.2332.8732.1232.8356,920
6/15/201532.3832.6632.1532.3853,612
6/12/201532.5732.8632.4132.7070,850
6/11/201532.6632.8832.2932.7058,910
6/10/201532.0032.9431.9832.69229,884
6/9/201531.2831.7931.1431.7875,390
6/8/201531.2231.4931.2231.2845,420
6/5/201530.9231.2830.8231.2551,964
6/4/201530.6830.8730.5230.7540,709
6/3/201530.5731.1630.3630.9193,940
6/2/201530.2730.9630.2730.7374,157
6/1/201530.3530.6730.0230.44129,104
5/29/201530.3430.5830.1030.29108,083
5/28/201530.2730.4829.9030.4637,693
5/27/201530.0730.4329.8430.3477,291
5/26/201530.0930.2829.7330.0660,788
5/22/201530.4130.6730.1330.3239,255
5/21/201530.6730.6830.3430.4779,639
5/20/201530.7430.7430.4530.6925,462
5/19/201530.6230.7530.3830.7243,087
5/18/201530.1230.7430.1230.5597,323
5/15/201530.6330.7330.0930.2049,287
5/14/201530.4030.8830.1430.7077,328
5/13/201530.4830.5730.2530.4037,189
5/12/201530.6330.6330.1630.5067,244
5/11/201530.7630.9530.6730.7189,453
5/8/201531.0331.0330.6430.8039,632
5/7/201530.7230.9030.0330.6849,687
5/6/201530.3630.9130.1230.8760,952
5/5/201530.6831.5630.1530.3689,381
5/4/201530.6330.9930.6330.7352,514
5/1/201530.9831.0530.3430.6262,430
4/30/201531.6831.8830.8130.90128,140
4/29/201532.0032.4331.8531.8837,491
4/28/201531.5232.1431.5232.0475,119
4/27/201531.7532.2431.1731.5187,006
4/24/201532.4032.5631.8331.8567,529
4/23/201532.2032.5532.0432.4888,028
4/22/201532.4532.5231.8132.3461,165
4/21/201532.2132.5032.1632.3786,670
4/20/201531.1032.8130.4332.08250,109
4/17/201531.3631.4430.5230.7783,133
4/16/201531.2531.6231.0531.5233,040
4/15/201531.0031.4330.7531.3760,420
4/14/201531.1931.2130.7830.9547,386
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!