CHFC - Chemical Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201936.5037.7436.1437.6537.651,067,000
Aug 15, 201936.7436.9435.9636.1036.10863,500
Aug 14, 201936.9737.2136.5336.6436.641,056,900
Aug 14, 20190.35 Dividend
Aug 13, 201937.6938.7837.3938.1137.761,688,100
Aug 12, 201938.3238.7037.6237.9037.55493,900
Aug 09, 201938.7739.1038.3838.9238.56792,200
Aug 08, 201938.4139.7438.2238.9938.632,173,100
Aug 07, 201938.0938.4637.1638.1637.811,546,800
Aug 06, 201938.7639.1837.8039.0338.671,557,200
Aug 05, 201942.0442.0442.0442.0441.65-
Aug 02, 201941.3541.3539.2240.1439.772,616,700
Aug 01, 201942.6543.2940.8441.1840.801,931,900
Jul 31, 201943.3643.7542.0042.0441.6512,897,400
Jul 30, 201942.3043.4242.0743.4243.02815,600
Jul 29, 201943.3043.3642.4742.7442.35717,100
Jul 26, 201943.3343.8342.2443.4343.03719,900
Jul 25, 201943.3044.7743.2043.3242.92906,200
Jul 24, 201941.2843.0641.2842.9442.55699,700
Jul 23, 201941.2041.4040.7841.3440.96814,400
Jul 22, 201941.0041.1540.5640.9840.60683,300
Jul 19, 201940.8341.6840.8341.0540.67747,700
Jul 18, 201940.2441.1839.9541.0540.67623,800
Jul 17, 201940.5640.6939.9940.1139.74726,800
Jul 16, 201940.9241.0240.3740.8840.50604,800
Jul 15, 201942.0242.0240.6740.8140.44408,500
Jul 12, 201941.6141.9841.3241.8441.46382,000
Jul 11, 201941.3241.5240.7541.4441.06422,200
Jul 10, 201941.6141.6541.0241.1940.81456,200
Jul 09, 201941.2441.7241.1541.6741.29434,800
Jul 08, 201941.9041.9041.0141.5941.21614,600
Jul 05, 201941.7742.3341.7742.2041.81309,900
Jul 03, 201941.2841.5141.0241.5141.13191,700
Jul 02, 201941.4341.4340.7541.0540.67731,100
Jul 01, 201941.5142.0441.1441.5341.15559,000
Jun 28, 201940.9741.4640.4541.1140.731,224,000
Jun 27, 201940.0940.9840.0940.6140.241,020,400
Jun 26, 201939.8140.4239.5940.1139.74885,400
Jun 25, 201939.3439.6438.6839.5439.18755,700
Jun 24, 201939.4339.9838.5239.3338.97655,200
Jun 21, 201939.3639.8339.3139.4539.091,202,500
Jun 20, 201939.8740.0239.0839.5139.15795,200
Jun 19, 201940.4440.8139.6039.6239.26398,600
Jun 18, 201939.7140.6539.3240.2139.84585,400
Jun 17, 201939.3740.1439.0139.5939.231,250,000
Jun 14, 201939.2539.6038.5139.4039.04624,800
Jun 13, 201938.9839.3738.7139.1438.78407,500
Jun 12, 201938.9038.9938.2838.7238.36415,900
Jun 11, 201939.1439.4038.6438.9638.60409,200
Jun 10, 201939.0939.6138.8438.8738.51405,900
Jun 07, 201938.9038.9038.3738.6538.30358,100
Jun 06, 201939.1339.3638.4139.0338.67387,400
Jun 06, 20190.34 Dividend
Jun 05, 201940.2040.2139.1439.5738.87368,000
Jun 04, 201939.3340.2738.9140.2039.49773,000
Jun 03, 201937.8339.1137.5638.5637.88807,900
May 31, 201938.0138.4437.7737.8637.19797,000
May 30, 201939.5439.9338.2438.5937.91424,600
May 29, 201938.9239.6938.6739.5238.82538,700
May 28, 201939.7540.0339.1439.1938.50488,500
May 24, 201939.8940.0339.6039.9839.27390,700
May 23, 201940.2540.3139.3639.6538.95491,400
May 22, 201941.1741.3540.7340.7740.05227,300
May 21, 201941.0641.6741.0641.5240.79332,800
May 20, 201940.2341.0640.2340.9040.18491,900
May 17, 201940.7741.3940.4340.4839.76334,600
May 16, 201940.5941.4540.5941.2140.48391,200
May 15, 201941.1541.2740.1440.3039.59555,900
May 14, 201940.6441.8940.5341.7340.99532,300
May 13, 201941.9342.0240.4340.6039.88534,700
May 10, 201942.6042.8841.7242.7742.01372,800
May 09, 201942.3242.8541.8642.7041.94517,400
May 08, 201943.4043.6742.7242.8242.06506,200
May 07, 201944.1144.2243.1443.3642.59384,300
May 06, 201943.8244.9243.5844.7043.91365,400
May 03, 201943.9044.7443.8844.7143.92487,900
May 02, 201943.3543.9143.0743.8243.04298,200
May 01, 201943.9444.3342.9043.2642.49499,600
Apr 30, 201944.2144.4443.7043.9343.15484,800
Apr 29, 201944.1944.8044.0444.3343.55410,900
Apr 26, 201943.0444.1242.8844.0443.26499,400
Apr 25, 201943.1443.4542.7443.0942.33612,500
Apr 24, 201942.6244.1542.5043.5842.81926,100
Apr 23, 201942.5743.6442.3743.6242.85628,600
Apr 22, 201943.9143.9142.6942.6941.93479,200
Apr 18, 201944.7244.7243.7544.1543.37634,700
Apr 17, 201944.2044.7843.5944.7543.96829,800
Apr 16, 201943.4744.1943.1544.0143.23489,400
Apr 15, 201944.1944.4443.2043.3442.57382,700
Apr 12, 201944.0244.6143.4544.3843.59711,300
Apr 11, 201943.5043.7843.1043.2742.50597,800
Apr 10, 201942.8543.2542.1943.2042.44597,300
Apr 09, 201943.4643.5242.7942.8742.11586,900
Apr 08, 201943.7944.0543.3943.7342.96507,100
Apr 05, 201943.6943.8743.3243.7242.95682,400
Apr 04, 201942.7543.6342.6543.5442.77867,900
Apr 03, 201943.0543.2542.5042.7041.94842,100
Apr 02, 201942.0442.6741.6642.4041.65583,700
Apr 01, 201941.6142.3941.5142.2341.48644,900
Mar 29, 201941.4341.6740.8241.1640.43860,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...