$44.13 +0.51 (%) Chemical Financial Corp - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHFC historical data

Date Open High Low Close Volume
9/30/201643.7744.6043.6344.13476,894
9/29/201644.6344.6343.4843.62298,669
9/28/201644.6244.6244.0844.46328,319
9/27/201643.6244.4643.5644.35375,212
9/26/201644.4844.4843.6843.70430,970
9/23/201644.9345.2244.7644.77275,622
9/22/201645.1345.1444.7845.13355,043
9/21/201644.3444.9744.2844.85307,755
9/20/201644.6544.6544.1244.32344,343
9/19/201644.4644.8744.0044.33415,336
9/16/201644.4344.5843.5344.30706,150
9/15/201644.1544.5643.2544.55391,259
9/14/201643.7544.2943.0844.09543,607
9/13/201643.9844.0643.4343.85381,057
9/12/201644.3244.5643.6944.30723,890
9/9/201643.9644.6843.7444.421,214,267
9/8/201643.4744.0743.1744.041,031,462
9/7/201643.4543.8643.1243.691,128,555
9/6/201644.2244.5343.3343.64962,130
9/2/201644.9445.0344.1744.36900,268
9/1/201646.1146.1544.9945.011,502,900
8/31/201646.1946.8745.6546.239,824,081
8/30/201646.4346.9046.3246.72388,290
8/29/201646.1446.5746.0646.51820,901
8/26/201645.5946.3545.5246.20512,452
8/25/201645.7545.9045.3845.90511,285
8/24/201646.1246.3945.5345.79572,018
8/23/201647.4347.6245.6846.121,930,430
8/22/201645.1445.4844.9145.44176,890
8/19/201645.0245.1444.5345.12156,686
8/18/201644.5145.0944.3745.05203,040
8/17/201644.8344.8744.3644.42222,990
8/16/201644.5944.6744.2544.59264,098
8/15/201644.1644.6744.0244.66355,470
8/12/201643.6444.0143.3344.00216,668
8/11/201643.9043.9543.5743.89263,068
8/10/201643.6843.7343.4243.69355,029
8/9/201643.2343.6543.0343.63192,811
8/8/201643.2543.4343.0543.38224,775
8/5/201642.0043.3941.6843.25244,416
8/4/201641.7041.8941.4941.78256,315
8/3/201641.4941.8741.4741.86348,807
8/2/201641.4741.7341.3441.49277,081
8/1/201641.3341.6241.1241.47229,880
7/29/201641.3141.7841.1341.38274,113
7/28/201640.9241.4040.4841.27262,452
7/27/201640.0041.1839.5240.99402,825
7/26/201639.7439.9939.6039.99334,416
7/25/201639.7439.7439.4439.69114,726
7/22/201639.3539.9839.2339.74137,694
7/21/201639.1539.3939.0339.28216,832
7/20/201639.1039.5038.9439.24105,126
7/19/201639.1239.4838.9739.11114,017
7/18/201639.3939.4838.9939.10104,728
7/15/201639.2139.4038.8139.28239,391
7/14/201638.9339.1137.5838.90186,134
7/13/201638.3838.5238.0638.40149,777
7/12/201638.0938.5737.9438.43202,017
7/11/201637.5237.8937.4837.70178,577
7/8/201637.1137.6036.9237.28199,281
7/7/201636.2936.9836.1636.71193,283
7/6/201635.9536.5935.7336.47141,682
7/5/201636.6236.6835.8236.02283,363
7/1/201637.1037.4436.4936.78165,882
6/30/201636.7837.2936.0737.29182,730
6/29/201635.9736.5835.7936.55160,138
6/28/201635.5836.7135.2335.60224,507
6/27/201636.4636.4634.8235.09419,534
6/24/201637.8637.9736.7236.82838,718
6/23/201638.5239.3238.5239.29160,254
6/22/201638.3038.5738.0038.06161,665
6/21/201638.3638.4037.8938.27136,018
6/20/201638.1438.5038.0338.27244,809
6/17/201637.2737.6637.1337.62614,744
6/16/201637.3237.7336.9837.37148,405
6/15/201637.6238.2637.4537.64178,225
6/14/201638.1438.5837.5737.71185,814
6/13/201638.7339.2438.3038.43196,208
6/10/201638.8339.5238.6939.20134,236
6/9/201639.5639.7539.0939.33189,737
6/8/201639.7439.9739.5039.77169,406
6/7/201639.6639.9039.5139.65151,580
6/6/201639.3740.1439.3539.92275,043
6/3/201639.4039.4738.7039.41200,060
6/2/201639.2639.7839.1439.78209,503
6/1/201638.9639.6038.6039.50206,835
5/31/201639.6539.6639.1239.40194,631
5/27/201639.6939.6938.2639.63124,448
5/26/201639.7939.9039.5039.63107,480
5/25/201639.2339.9439.2339.83264,522
5/24/201638.3439.3538.2339.24356,134
5/23/201638.1838.4137.7538.27469,713
5/20/201637.8038.3237.8038.10154,571
5/19/201637.9338.2437.3937.78157,847
5/18/201636.9638.3436.9638.16362,873
5/17/201637.8938.1436.9137.15172,134
5/16/201637.5638.1737.5137.90220,689
5/13/201638.0738.3337.4037.63134,520
5/12/201638.2038.4137.8238.11147,747
5/11/201638.4338.7938.0038.01192,509
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center