$28.18 +1.26 (%) Chemical Financial Corp - NASDAQ

Oct. 23, 2014 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHFC historical data

Date Open High Low Close Volume
10/22/201427.2227.5126.7726.9266,241
10/21/201426.7527.2526.5527.0855,372
10/20/201426.2926.7726.2926.7256,227
10/17/201427.3327.3326.4526.46104,929
10/16/201426.1026.9926.1026.9071,669
10/15/201426.6126.6925.9926.44142,259
10/14/201426.9327.3026.7426.92121,306
10/13/201426.3026.9526.3026.75117,528
10/10/201426.1626.7726.1626.37121,927
10/9/201426.7026.7026.3026.32102,843
10/8/201426.2326.8526.1726.80154,947
10/7/201426.6126.8226.2426.3349,884
10/6/201426.9127.1026.5426.8483,629
10/3/201427.2927.3526.8826.9166,978
10/2/201426.6727.1926.6526.9892,125
10/1/201426.8927.1426.5426.6295,034
9/30/201427.1127.3026.8726.89111,916
9/29/201426.8827.4326.8827.0975,900
9/26/201427.1127.4626.9527.2161,077
9/25/201427.1027.2226.7727.1096,826
9/24/201427.0227.1726.8527.1754,932
9/23/201427.2527.3426.8926.8975,001
9/22/201427.7928.0027.2627.3185,822
9/19/201428.1228.4027.6827.89152,676
9/18/201427.8628.2327.8628.0997,445
9/17/201427.8928.1827.6227.8345,575
9/16/201427.9528.1927.6827.8971,374
9/15/201428.2528.2527.9127.9759,610
9/12/201428.6928.7928.1928.3460,110
9/11/201428.2628.6828.2628.6239,456
9/10/201428.1528.4927.9928.4357,812
9/9/201428.4828.5628.0328.0646,200
9/8/201428.4328.6628.2228.6132,853
9/5/201428.3128.5827.8628.5337,950
9/4/201428.5728.9328.3628.46121,837
9/3/201428.5228.9228.3628.60115,244
9/2/201428.5728.7928.3728.6681,035
8/29/201428.1528.4728.0328.3764,425
8/28/201428.3428.3428.0928.1347,343
8/27/201428.7528.7528.3828.4697,456
8/26/201428.7628.8828.3028.7762,789
8/25/201428.8428.9828.5428.7433,967
8/22/201428.7029.0028.3628.7258,966
8/21/201428.1528.8927.9528.7185,971
8/20/201428.4328.4628.1728.2846,822
8/19/201428.2728.5027.9328.45101,348
8/18/201427.9628.2027.7728.1482,139
8/15/201428.2528.2527.3827.7493,117
8/14/201427.8128.1027.7828.0245,636
8/13/201427.7128.0227.6427.8859,177
8/12/201427.7528.0927.4627.64109,092
8/11/201427.7828.1027.4927.8440,536
8/8/201427.3827.6927.3827.6670,048
8/7/201427.7127.7127.2627.4056,726
8/6/201427.4327.9827.4327.7161,951
8/5/201427.5027.8027.4327.5691,091
8/4/201427.7227.7827.2227.55114,865
8/1/201427.6827.7927.4527.55141,432
7/31/201427.6528.0327.5227.60441,697
7/30/201427.8028.0927.6528.01103,841
7/29/201428.0428.1827.6427.67148,515
7/28/201428.1628.3527.8328.01115,671
7/25/201427.7828.1427.7828.08107,561
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center