CHEMICAL FINL Historical Stock Price

Below is the stock price history for Chemical Finl CHFC. Data is recorded each day for the historical open, high, low, close and volume. The Chemical Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chemical Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 55.98 56.23 55.19 55.22 8,053
2018-07-12 56.17 56.23 55.33 55.95 5,642
2018-07-11 56.51 56.59 56.11 56.48 6,354
2018-07-10 57.75 57.83 56.33 56.54 13,688
2018-07-09 56.70 58.05 56.70 57.89 9,782
2018-07-06 55.93 56.52 55.80 56.21 8,750
2018-07-05 55.46 56.07 55.46 55.86 9,572
2018-07-03 56.03 56.25 55.73 55.88 8,256
2018-07-02 55.48 55.88 55.38 55.65 25,064
2018-06-29 56.75 56.93 55.74 55.79 14,610
2018-06-28 57.22 57.22 55.87 55.92 10,649
2018-06-27 57.36 57.74 56.08 56.18 11,425
2018-06-26 57.23 57.92 57.23 57.78 5,793
2018-06-25 57.84 58.03 57.17 57.83 6,793
2018-06-22 58.05 59.05 57.88 58.18 9,763
2018-06-21 58.69 59.43 58.53 58.79 6,673
2018-06-20 57.70 59.22 57.70 59.07 13,537
2018-06-19 57.70 58.62 57.59 58.50 9,239
2018-06-18 56.96 58.16 56.96 57.87 21,418
2018-06-15 58.445 58.445 57.16 58.02 20,572
2018-06-14 58.15 58.68 57.92 58.60 13,021
2018-06-13 58.58 59.25 58.07 58.36 15,120
2018-06-12 58.80 59.09 58.12 58.47 24,892
2018-06-11 58.81 59.40 58.63 58.96 17,781
2018-06-08 58.87 59.00 58.53 58.90 6,631
2018-06-07 58.39 59.18 58.39 58.66 15,333
2018-06-06 55.72 58.53 55.72 58.48 11,649
2018-06-05 57.07 57.66 57.07 57.61 13,473
2018-06-04 57.27 57.66 56.75 57.55 10,278
2018-06-01 56.97 57.05 56.55 56.97 17,415

» More Chemical Finl Stock Price History

To see other companies like Chemical Finl (CHFC), view our stock market today for news, and other data.