$30.67 +0.49 (%) Chemical Financial Corp - NASDAQ

Mar. 2, 2015 | 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
2/27/201530.3830.6430.1430.1872,706
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
1/2/201530.7830.7830.1530.3988,331
12/31/201430.9231.0430.5830.6457,135
12/30/201430.9330.9430.7630.8738,357
12/29/201430.6530.9530.6530.9469,615
12/26/201430.6930.8030.4730.7349,762
12/24/201430.7130.7830.4730.6930,851
12/23/201430.5330.6930.3730.6661,086
12/22/201430.1830.3430.0330.3197,277
12/19/201430.0130.2429.6630.18297,670
12/18/201429.9529.9529.5829.9192,825
12/17/201428.6229.8328.5729.72131,341
12/16/201428.2029.0728.1128.6580,982
12/15/201428.3328.7227.5128.2280,291
12/12/201428.1028.5827.9528.2672,076
12/11/201428.5328.9828.4528.4833,137
12/10/201428.9829.4028.4028.4556,130
12/9/201428.5029.2228.3029.1780,178
12/8/201429.0929.3128.6328.8159,437
12/5/201428.6029.5728.6029.2560,665
12/4/201428.8229.1828.5228.6441,261
12/3/201428.6529.2128.4028.9283,723
12/2/201428.2628.9528.2628.8349,620
12/1/201428.9228.9828.1628.1666,645
11/28/201429.4729.6828.9128.9749,625
11/26/201429.2229.5929.1029.5858,868
11/25/201429.3629.5328.9329.15257,324
11/24/201429.1429.4929.0329.3984,137
11/21/201429.9830.0029.0629.1571,176
11/20/201428.9229.7028.8429.6560,880
11/19/201429.6529.7129.0629.1158,920
11/18/201429.8630.0529.5829.7444,954
11/17/201429.9230.2829.6129.6844,306
11/14/201430.3230.3229.8829.9992,088
11/13/201430.6930.6930.1130.2142,474
11/12/201430.0530.6329.6130.5761,834
11/11/201430.6130.6130.1330.1774,069
11/10/201430.6530.6730.2130.5272,528
11/7/201430.3030.6330.1030.5494,708
11/6/201430.2630.4630.0630.3441,225
11/5/201430.2830.4130.0530.3044,933
11/4/201429.8630.1129.8530.0469,431
11/3/201429.8630.0528.9230.0075,031
10/31/201430.1530.1529.6229.78131,106
10/30/201429.2029.6229.1729.5597,299
10/29/201429.1329.6028.7929.4798,701
10/28/201428.2729.2028.2729.18125,350
10/27/201427.9328.2527.7528.1948,706
10/24/201427.9228.1627.9227.9747,466
10/23/201427.3628.2527.1627.85127,624
10/22/201427.2227.5126.7726.9266,241
10/21/201426.7527.2526.5527.0855,372
10/20/201426.2926.7726.2926.7256,227
10/17/201427.3327.3326.4526.46104,929
10/16/201426.1026.9926.1026.9071,669
10/15/201426.6126.6925.9926.44142,259
10/14/201426.9327.3026.7426.92121,306
10/13/201426.3026.9526.3026.75117,528
10/10/201426.1626.7726.1626.37121,927
10/9/201426.7026.7026.3026.32102,843
10/8/201426.2326.8526.1726.80154,947
10/7/201426.6126.8226.2426.3349,884
10/6/201426.9127.1026.5426.8483,629
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center