$30.40 -0.06 (%) Chemical Financial Corp - NASDAQ

May. 29, 2015 | 10:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHFC historical data

Date Open High Low Close Volume
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
4/13/201531.2331.4531.1231.2444,091
4/10/201531.1431.3830.9031.2566,987
4/9/201530.9331.0430.5630.9557,446
4/8/201530.7631.0930.7630.9377,504
4/7/201531.0031.3330.8430.8556,281
4/6/201531.0231.2830.9831.0948,177
4/2/201531.4231.8031.3231.3557,015
4/1/201531.1331.8630.9531.5090,687
3/31/201531.0531.4930.8731.3693,910
3/30/201530.7531.2830.7531.1387,837
3/27/201530.7130.7530.2630.6856,289
3/26/201530.5030.8530.0330.7452,690
3/25/201531.2231.2230.6630.6659,037
3/24/201531.1831.3030.8331.2657,820
3/23/201531.2031.5030.9231.2362,675
3/20/201530.8231.5630.8031.30177,674
3/19/201530.6930.7530.3730.6456,184
3/18/201531.3431.4830.5530.8846,058
3/17/201530.9531.3630.7931.2757,119
3/16/201531.1131.2530.6931.0963,811
3/13/201530.9631.0730.2531.0052,418
3/12/201530.2830.9030.1330.9076,555
3/11/201529.5530.0229.4529.9863,273
3/10/201530.0630.0629.4429.4539,815
3/9/201530.0430.3429.8730.2641,945
3/6/201529.7130.4129.6529.9357,968
3/5/201530.1830.1829.5729.9638,604
3/4/201530.1730.4429.9230.0699,984
3/3/201530.4930.6530.3630.5847,457
3/2/201530.2030.7630.1830.67130,208
2/27/201530.3830.6430.1430.1872,706
2/26/201530.1930.6130.1930.5450,263
2/25/201530.1430.3730.0030.3248,866
2/24/201530.1430.4729.8130.2563,048
2/23/201529.9130.1729.6330.1151,309
2/20/201530.0530.1629.5430.0950,947
2/19/201529.9230.2929.8029.9724,347
2/18/201530.3830.3829.8230.0742,809
2/17/201530.1330.4529.9630.4332,652
2/13/201530.2430.4530.0730.2457,014
2/12/201530.0630.3930.0430.3352,287
2/11/201529.7530.1329.5729.8347,665
2/10/201529.8030.1629.4229.9571,613
2/9/201530.2430.4629.6229.7452,165
2/6/201530.0030.4929.7230.37150,352
2/5/201529.6230.0029.4929.99138,289
2/4/201529.0529.6129.0529.4582,242
2/3/201529.1629.7129.0329.15108,843
2/2/201528.3029.2928.2429.1274,530
1/30/201528.8529.5928.2928.36119,623
1/29/201528.4229.3128.4229.20150,294
1/28/201529.5229.8028.3128.35111,646
1/27/201528.9629.4628.7229.0476,836
1/26/201528.9629.4228.6029.2770,427
1/23/201529.6929.6928.8829.0633,720
1/22/201528.9229.7128.5629.60143,260
1/21/201528.8729.1428.1628.6364,132
1/20/201529.4429.5028.7728.9771,811
1/16/201528.5129.4228.5129.35168,293
1/15/201528.6929.1528.4628.62102,237
1/14/201528.6228.8528.3328.6779,580
1/13/201529.3830.5328.6929.0766,491
1/12/201529.1029.4928.7529.0968,578
1/9/201529.8829.8829.0929.1080,151
1/8/201529.7830.1029.6529.80130,570
1/7/201529.6329.9129.1729.4779,054
1/6/201530.0030.0029.2229.4099,704
1/5/201530.1330.4129.9430.00143,970
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center