CHFC - Chemical Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201940.2140.2138.5638.9038.901,281,300
Mar 21, 201941.0641.4140.3440.6040.601,235,600
Mar 20, 201942.6543.3241.2141.3441.341,084,600
Mar 19, 201945.1045.1042.8142.9342.93711,700
Mar 18, 201944.0945.0644.0544.8444.841,032,300
Mar 15, 201944.0444.5743.5543.9043.901,791,200
Mar 14, 201943.9644.2343.6944.1244.12669,300
Mar 13, 201943.1144.1142.8944.0244.021,223,500
Mar 12, 201942.9043.1842.4042.8442.84641,200
Mar 11, 201942.9943.3542.4842.9042.90998,000
Mar 08, 201942.6243.0542.3042.9042.90690,600
Mar 07, 201943.9344.1342.5142.8642.86978,100
Mar 06, 201945.4245.4644.0544.1944.19566,100
Mar 05, 201945.9445.9444.8245.4445.44442,600
Mar 04, 201946.1746.7445.5845.9445.94402,300
Mar 01, 201946.1546.4545.8246.2846.28588,000
Feb 28, 201946.2746.3145.7945.8345.83569,300
Feb 28, 20190.34 Dividend
Feb 27, 201945.9746.5645.6246.4846.14678,500
Feb 26, 201946.3946.8745.8145.8445.50593,500
Feb 25, 201947.4847.7146.5446.6546.31312,600
Feb 22, 201947.1147.4946.9447.1746.82453,800
Feb 21, 201947.5147.5846.7047.2046.85552,000
Feb 20, 201946.8847.4946.5747.4547.10670,700
Feb 19, 201946.4647.0846.3346.8146.47848,300
Feb 15, 201945.2447.0345.1346.8446.50936,500
Feb 14, 201944.9045.3044.5644.9144.58525,700
Feb 13, 201945.4545.8245.1945.2944.96634,300
Feb 12, 201945.4945.9145.1745.4245.09562,800
Feb 11, 201945.2745.3344.0845.2144.88542,600
Feb 08, 201945.9646.0944.8745.0644.73509,900
Feb 07, 201945.5346.3845.2145.6445.31664,600
Feb 06, 201944.8545.3644.3845.2944.96529,600
Feb 05, 201945.1745.4144.5645.0744.74390,000
Feb 04, 201944.7045.3344.5245.1844.85452,900
Feb 01, 201944.5644.9344.2344.6844.35936,300
Jan 31, 201944.2344.8743.6344.4644.13813,100
Jan 30, 201945.3045.5844.2944.5944.261,080,500
Jan 29, 201945.5746.0944.8845.1644.831,338,300
Jan 28, 201945.0046.6243.8544.7544.424,062,500
Jan 25, 201942.1542.5441.8742.4742.16390,300
Jan 24, 201941.7942.3941.5142.0341.72222,900
Jan 23, 201942.7244.5241.8641.9741.66301,000
Jan 22, 201943.1443.9642.0042.4842.17429,400
Jan 18, 201942.4543.7042.0943.6443.32571,900
Jan 17, 201941.7442.5141.3442.4042.09325,300
Jan 16, 201941.0941.9940.8341.8841.57203,500
Jan 15, 201940.8441.2140.2940.8740.57162,800
Jan 14, 201940.1041.2740.1040.8040.50332,500
Jan 11, 201940.4140.8939.9040.4040.10358,800
Jan 10, 201940.3940.8339.7740.5240.22385,400
Jan 09, 201940.2140.9140.0240.4940.19424,100
Jan 08, 201940.0640.2038.8740.1839.89392,300
Jan 07, 201938.9740.4738.7939.7539.46565,700
Jan 04, 201938.2339.3038.0939.1238.83339,900
Jan 03, 201937.5538.6437.0837.6937.41365,200
Jan 02, 201936.0937.7736.0137.7237.44501,600
Dec 31, 201837.0037.1636.0936.6136.34787,600
Dec 28, 201836.5537.2836.0436.8836.61509,600
Dec 27, 201836.3336.8935.1636.2635.99480,800
Dec 26, 201835.1337.0134.6236.8536.58697,700
Dec 24, 201835.7036.4335.0235.0834.82233,300
Dec 21, 201837.4138.6935.7635.8635.601,446,200
Dec 20, 201837.2637.8237.0637.4037.13601,500
Dec 19, 201838.8139.2137.3737.5337.26458,800
Dec 18, 201839.6340.4538.3138.7338.45692,000
Dec 17, 201839.9840.8139.4239.4939.20562,900
Dec 14, 201841.0041.8339.9140.0639.77526,000
Dec 13, 201842.9643.2741.2141.2540.95644,000
Dec 12, 201842.9243.4742.3742.9642.65306,600
Dec 11, 201843.4843.8242.3942.4342.12327,300
Dec 10, 201844.1644.3242.7643.0542.74321,500
Dec 07, 201843.7544.9443.5944.2543.93493,100
Dec 06, 201843.6844.0941.5243.8443.52662,300
Dec 06, 20180.34 Dividend
Dec 04, 201846.7847.0444.0544.3743.71450,200
Dec 03, 201847.7048.0246.1746.9046.20299,200
Nov 30, 201846.6347.5346.6347.2046.50419,800
Nov 29, 201846.7647.2346.2646.7846.08331,200
Nov 28, 201846.7147.1645.4746.9846.28405,000
Nov 27, 201847.4047.4346.1446.4345.74319,900
Nov 26, 201847.1548.1647.1447.3746.66452,400
Nov 23, 201846.2747.2646.1646.6545.9599,000
Nov 21, 201846.5647.5746.0346.6145.91195,000
Nov 20, 201846.6947.3546.1146.4845.79336,200
Nov 19, 201847.0447.8146.6846.9546.25426,400
Nov 16, 201846.4847.5346.3047.0546.35417,000
Nov 15, 201845.4146.8744.9746.8146.11270,400
Nov 14, 201846.7847.0545.0145.7045.02304,700
Nov 13, 201846.4247.3546.2746.3945.70139,900
Nov 12, 201847.1247.3146.1246.1945.50220,800
Nov 09, 201847.3247.9346.7247.1946.49278,600
Nov 08, 201846.9247.6646.9247.4246.71225,100
Nov 07, 201847.0747.4545.9347.1246.42344,700
Nov 06, 201846.3747.4445.9147.0346.33360,300
Nov 05, 201846.3646.7045.5646.3645.67423,600
Nov 02, 201847.1447.2346.0146.3645.67471,400
Nov 01, 201847.0047.3746.2246.6145.91413,200
Oct 31, 201846.4948.0346.4946.8646.161,073,700
Oct 30, 201844.9146.1744.8746.1045.41544,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...