$39.63 0.00 (%) Chemical Financial Corp - NASDAQ

May. 27, 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
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
4/5/201636.0436.1235.5835.59241,732
4/4/201635.7436.1435.5436.02391,340
4/1/201635.5235.8935.2535.78221,349
3/31/201636.1236.3235.6835.69231,591
3/30/201636.0236.4535.5936.22232,671
3/29/201635.2336.0035.0435.93242,513
3/28/201635.5935.8035.1835.36219,022
3/24/201635.5135.5234.9735.52140,935
3/23/201635.8735.9435.5435.59221,597
3/22/201635.1936.0835.0035.95275,262
3/21/201635.3635.5035.0735.27104,786
3/18/201635.2435.8735.2435.39309,135
3/17/201634.5935.4034.3135.28176,499
3/16/201634.5534.8934.3034.65245,566
3/15/201634.8035.0434.2634.69195,621
3/14/201635.3335.3534.8334.97287,480
3/11/201635.4735.5535.1135.37597,543
3/10/201635.5335.6635.0335.28401,857
3/9/201635.8435.8435.2235.37188,946
3/8/201635.5635.8435.5335.56198,780
3/7/201635.6435.9335.4335.93261,024
3/4/201635.9636.0335.6635.79319,982
3/3/201635.5635.9935.3535.89365,901
3/2/201634.7535.8034.4635.46650,444
3/1/201633.9734.7433.8834.49386,349
2/29/201634.2734.5333.1433.83610,316
2/26/201634.2634.7634.0034.60298,757
2/25/201633.8734.2933.8534.10364,250
2/24/201633.3533.9733.0633.87384,947
2/23/201633.7233.7433.3533.66646,856
2/22/201633.4633.7433.4133.72349,861
2/19/201633.0033.2932.8433.20376,361
2/18/201633.0033.2032.7733.09665,314
2/17/201633.0033.1832.6932.80345,051
2/16/201632.5533.1932.2432.81175,989
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center