Chemical Financial Corp $28.08

up +0.09


25/7/2014 04:00 PM  |  NASDAQ : CHFC  
Industries : Banking / Regional - Midwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHFC historical data

Date Open High Low Close Volume
7/24/201428.2228.4327.9127.9998,540
7/23/201427.3928.2527.3228.05134,209
7/22/201427.4427.5627.0327.2263,404
7/21/201427.1827.5027.0027.3591,650
7/18/201426.9327.6726.9327.30196,103
7/17/201427.1027.3127.0027.03110,952
7/16/201427.6927.6927.2127.24181,814
7/15/201427.3827.9127.1527.5299,917
7/14/201427.8127.8927.4027.4237,627
7/11/201427.5127.6327.3527.4948,415
7/10/201427.4027.7927.1927.59137,915
7/9/201428.1128.2227.8127.8579,667
7/8/201428.4528.4727.9027.9394,376
7/7/201428.4928.5728.2428.4271,140
7/3/201428.3628.6928.0628.6048,871
7/2/201428.2728.5828.1128.1997,369
7/1/201428.0228.7028.0028.40294,976
6/30/201427.9928.1227.8028.08122,882
6/27/201427.8328.0627.8127.86223,803
6/26/201428.0028.0527.8028.00128,569
6/25/201427.8328.0527.8028.05143,594
6/24/201428.0028.1027.8427.86188,567
6/23/201428.3528.3527.8528.00327,002
6/20/201428.6028.6028.1028.17325,274
6/19/201428.5028.6928.2528.50662,321
6/18/201429.5829.9129.3029.7737,089
6/17/201429.1229.8428.5829.6750,887
6/16/201429.3429.3429.0129.2227,914
6/13/201429.6229.7729.3129.4131,403
6/12/201429.7929.9029.2929.4337,947
6/11/201429.7930.0829.6229.82183,197
6/10/201430.0430.1428.6930.0332,485
6/9/201429.9030.2529.8530.2349,967
6/6/201429.4930.1929.4729.8671,588
6/5/201428.3729.3428.2129.3165,685
6/4/201428.3828.6128.1628.3840,804
6/3/201428.7129.2928.1128.6191,046
6/2/201428.8929.1928.3728.55115,352
5/30/201428.9929.0828.6828.7436,406
5/29/201428.9629.2728.6128.8956,756
5/28/201429.2629.2628.4128.9446,832
5/27/201428.8029.2528.8029.1953,344
5/23/201428.2228.5828.2228.5342,379
5/22/201428.0328.3027.9928.1537,612
5/21/201428.1028.4227.5828.0161,688
5/20/201428.2328.2327.6627.95117,585
5/19/201427.8228.4227.6828.4128,826
5/16/201427.3527.9927.2027.8576,879
5/15/201427.5227.6526.9927.4185,805
5/14/201428.3628.3627.5227.6184,420
5/13/201429.2129.2128.4228.42102,594
5/12/201428.6529.3528.4829.2165,497
5/9/201427.7928.6627.7928.5750,118
5/8/201428.5028.7627.9528.0382,914
5/7/201428.0128.6927.7328.4061,167
5/6/201428.3129.3827.9728.0070,208
5/5/201428.4229.2628.0928.4584,732
5/2/201428.5329.0628.5328.7187,446
5/1/201427.9128.4127.6728.39210,702
4/30/201428.0228.3427.6428.07145,618
4/29/201428.5528.9128.0428.1671,167
4/28/201429.0429.4828.3428.5563,678
4/25/201429.1529.5928.7728.8974,520
4/24/201430.0330.0329.2829.3641,882
4/23/201430.1430.3229.9329.9433,785
4/22/201429.9230.4229.5330.1165,741
4/21/201430.3630.6729.3330.1870,032
4/17/201430.4531.0930.2530.9045,148
4/16/201430.7132.0830.2130.5268,170
4/15/201430.3830.5729.7230.3858,170
4/14/201430.5931.0529.8730.3695,253
4/11/201430.2730.9030.0930.1957,704
4/10/201431.6531.6530.5030.6266,702
4/9/201431.9932.0331.4231.6842,469
4/8/201431.8132.3031.6731.8764,588
4/7/201431.8232.0431.3031.8764,768
4/4/201432.8033.0831.8531.9471,725
4/3/201433.0533.2232.5732.7378,205
4/2/201433.2033.2832.9333.1531,569
4/1/201432.5233.2531.9333.1556,480
3/31/201431.9832.5931.9832.4588,791
3/28/201431.8132.5531.5431.7737,970
3/27/201432.3832.4131.6931.8757,548
3/26/201433.2333.2332.2732.2871,769
3/25/201432.9133.2632.1632.9652,537
3/24/201432.9233.0032.2632.7356,036
3/21/201432.7433.2032.2532.77138,052
3/20/201432.1732.6232.0832.5663,291
3/19/201432.3032.3531.9432.1449,955
3/18/201432.0332.3331.7332.3371,851
3/17/201431.9632.2531.8132.0562,337
3/14/201431.4331.9931.4031.8775,203
3/13/201431.5931.9631.3131.6050,763
3/12/201430.7131.4930.6931.49140,378
3/11/201431.0731.7229.8230.80108,081
3/10/201430.7831.0530.5230.9542,678
3/7/201430.8631.1230.5930.8532,037
3/6/201430.1030.8830.1030.6098,360
3/5/201430.1930.2729.6630.1240,503
3/4/201429.8330.9229.8330.37160,857
Trading Center