$32.23 +0.47 (%) Chemical Financial Corp - NASDAQ

Feb. 12, 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
2/12/201631.8532.4131.7532.23461,758
2/11/201631.5832.1331.3031.76502,331
2/10/201632.1232.6932.1232.18478,712
2/9/201630.4332.0730.4331.96508,574
2/8/201630.2231.1730.0031.00368,154
2/5/201631.4031.7730.5530.55241,572
2/4/201631.9732.6031.1431.50210,729
2/3/201632.0732.2131.0531.92188,356
2/2/201631.6032.2431.1331.92259,604
2/1/201631.8032.4031.5732.10249,841
1/29/201631.3431.8930.5831.86397,685
1/28/201629.9931.3429.6930.44509,941
1/27/201630.5830.5829.4029.70824,913
1/26/201629.9930.3729.7129.92335,042
1/25/201630.5531.9929.6729.70184,819
1/22/201631.0431.1930.3930.69163,696
1/21/201631.5231.6630.3430.45120,601
1/20/201630.8531.8830.4531.5589,974
1/19/201631.9232.7630.9431.49116,804
1/15/201631.0231.7930.6131.65191,141
1/14/201631.4232.2131.1031.7997,398
1/13/201632.4032.4731.0431.2388,770
1/12/201632.7132.7131.8932.3190,663
1/11/201631.9832.5231.8932.4074,558
1/8/201632.8532.9131.8531.9195,644
1/7/201632.7033.0332.5732.6865,680
1/6/201632.9733.4732.7933.2077,099
1/5/201633.0833.6532.9833.4292,447
1/4/201633.6833.7432.7033.01141,015
12/31/201534.8534.9734.2234.2774,477
12/30/201535.0635.2134.7534.9274,133
12/29/201535.0035.2334.8535.1351,039
12/28/201534.7334.9734.3434.8550,463
12/24/201534.6735.0734.6334.7537,814
12/23/201534.8034.8934.5534.7439,103
12/22/201534.4634.7533.8834.7196,235
12/21/201534.2934.7133.8334.38161,288
12/18/201534.3934.8133.9434.19299,351
12/17/201535.1535.2334.4734.6551,818
12/16/201534.8335.0634.1134.9496,986
12/15/201534.1434.7734.1434.63144,418
12/14/201533.9034.4233.8134.09155,544
12/11/201534.3534.8333.6934.0487,875
12/10/201534.9235.2634.5834.8474,881
12/9/201535.2335.5034.6034.83108,010
12/8/201535.4135.7235.1335.2772,335
12/7/201536.4836.4835.4235.55124,181
12/4/201535.8536.5835.6836.4088,557
12/3/201536.0736.3035.5535.66101,830
12/2/201536.5836.6735.9835.99102,996
12/1/201537.0037.1136.4236.7677,189
11/30/201537.1337.2636.7736.85165,975
11/27/201536.8137.1036.6237.0540,603
11/25/201536.7436.8836.4636.81120,970
11/24/201536.4436.7536.2436.6667,715
11/23/201536.5536.8636.4936.6066,065
11/20/201536.0336.6636.0236.49116,297
11/19/201536.3036.3035.7335.9568,625
11/18/201536.0036.1835.5836.09103,255
11/17/201535.9936.2035.6435.83142,570
11/16/201535.5935.8635.0035.81163,239
11/13/201535.7836.1635.1035.59110,705
11/12/201536.0936.0935.4935.7868,829
11/11/201536.8537.1636.2436.27104,172
11/10/201536.1836.7336.1836.60154,505
11/9/201536.4636.6535.8336.1389,743
11/6/201535.7736.5335.5536.46243,178
11/5/201535.0535.6834.5135.50143,812
11/4/201534.9235.1634.4834.97202,737
11/3/201534.4734.7334.1134.5695,274
11/2/201534.0634.7233.9534.59142,300
10/30/201534.9434.9533.6633.9397,446
10/29/201534.9135.1034.5934.94133,786
10/28/201533.8135.1433.6335.13271,144
10/27/201534.1834.3933.6033.7289,700
10/26/201534.1834.3933.9434.2682,709
10/23/201534.0034.2533.2534.23182,694
10/22/201533.2934.0033.2933.85120,542
10/21/201533.6833.8433.0633.1984,424
10/20/201533.4233.5733.2433.4982,993
10/19/201532.9033.4632.9033.3289,946
10/16/201533.0633.3432.7833.2094,137
10/15/201532.2632.9831.9232.9378,631
10/14/201532.9632.9931.9032.1464,117
10/13/201533.1933.4832.8032.9152,762
10/12/201532.8833.2932.7933.2366,487
10/9/201533.2833.3032.7432.9179,621
10/8/201532.6033.1832.4333.1794,846
10/7/201532.3032.5731.7932.55143,595
10/6/201532.2532.2931.9532.16160,654
10/5/201531.9432.4531.6932.25129,209
10/2/201531.9432.1230.9831.6786,399
10/1/201532.3232.4131.7032.3182,438
9/30/201532.5932.5932.1232.35134,959
9/29/201532.1532.2231.7432.18105,734
9/28/201532.2532.3131.8332.0484,347
9/25/201532.5032.7332.2132.24111,305
9/24/201531.8232.2431.5332.14137,796
9/23/201531.8232.1631.4232.09175,074
9/22/201531.7131.9831.0731.6988,801
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center