$45.90 +0.11 (%) Chemical Financial Corp - NASDAQ

Aug. 25, 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
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
5/10/201638.2338.6938.0538.46144,995
5/9/201638.0038.3537.8338.0587,944
5/6/201637.8038.0637.4838.05110,137
5/5/201638.3538.4937.9138.00175,078
5/4/201637.8638.4437.5138.28251,501
5/3/201638.5938.5937.7638.13113,435
5/2/201638.6438.9038.4338.75128,667
4/29/201638.3438.7538.1938.46260,514
4/28/201638.5138.8838.2738.33141,855
4/27/201638.5238.8038.2738.74229,013
4/26/201638.6838.9338.4238.61299,173
4/25/201638.7338.7338.1938.49149,218
4/22/201638.9838.9838.5438.71348,200
4/21/201638.7338.7738.4238.55266,704
4/20/201637.6938.8337.6538.68443,399
4/19/201637.2937.7036.8737.64297,591
4/18/201636.0037.4236.0037.10314,878
4/15/201636.6537.0036.5236.89111,939
4/14/201636.5537.0036.3336.72212,336
4/13/201635.8036.6035.8036.57336,738
4/12/201635.5335.9735.2935.57257,045
4/11/201635.1935.8135.1535.37225,927
4/8/201634.7735.3734.2934.93166,929
4/7/201635.5335.5334.4334.66235,743
4/6/201635.7935.9635.3535.57215,241
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center