$55.44 +0.46 (%) Chemical Financial Corp - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHFC historical data

Date Open High Low Close Volume
12/9/201655.1955.5454.7555.44294,687
12/8/201654.4555.3554.1754.98390,015
12/7/201653.4754.2853.3554.17315,222
12/6/201652.9953.5952.1853.53337,051
12/5/201653.1353.6452.5952.85337,068
12/2/201652.5653.3852.2452.67653,948
12/1/201652.3853.1352.1552.83362,778
11/30/201652.2552.6051.6451.88398,214
11/29/201651.5752.2551.0251.96306,752
11/28/201651.9452.0451.1651.32234,318
11/25/201652.8752.9051.6852.17165,039
11/23/201652.3453.0351.7252.75306,418
11/22/201651.5352.2151.1852.13288,322
11/21/201651.6851.6850.8651.38246,270
11/18/201651.2151.5050.7751.31425,692
11/17/201650.8551.3350.2651.03354,115
11/16/201650.2550.9750.1150.55330,502
11/15/201649.8150.8649.0950.67306,164
11/14/201649.9351.6049.4050.28501,328
11/11/201648.2149.6247.9049.40733,481
11/10/201645.5048.5645.3448.46671,140
11/9/201643.3345.4543.3045.26432,972
11/8/201642.5143.0742.3542.84254,867
11/7/201642.6642.9241.9442.75302,843
11/4/201641.3742.1541.1341.58271,492
11/3/201641.3941.7641.2541.38289,882
11/2/201642.1042.2240.9341.23468,657
11/1/201643.0043.2542.0842.16417,950
10/31/201643.2143.9942.8842.95688,855
10/28/201644.0944.0943.0743.14365,465
10/27/201644.3044.5343.8544.17373,916
10/26/201643.9944.0642.3743.94569,130
10/25/201644.0144.9043.5143.61244,058
10/24/201643.9144.5043.8644.05188,697
10/21/201643.4643.8343.2943.76213,034
10/20/201643.7644.4043.6743.72150,062
10/19/201643.6944.2243.5143.96151,866
10/18/201643.8243.8243.2343.50179,696
10/17/201643.6143.8943.3143.34149,095
10/14/201643.7143.8042.8443.66321,198
10/13/201644.1544.1542.9943.35398,435
10/12/201645.0045.0044.3544.38240,291
10/11/201644.9445.2744.4744.81321,031
10/10/201645.0045.2444.8644.95252,087
10/7/201644.8644.9444.2244.83284,907
10/6/201644.6544.8744.3944.81233,123
10/5/201644.1045.1143.9844.78586,575
10/4/201643.7043.8543.4843.78457,656
10/3/201643.8644.0743.2343.49477,373
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center