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
2018-01-19 55.56 56.55 55.56 56.46 6,827
2018-01-18 55.83 55.83 55.42 55.46 4,535
2018-01-17 55.69 55.93 55.31 55.93 14,281
2018-01-16 56.61 57.17 55.53 55.90 11,185
2018-01-12 55.94 56.39 55.94 56.23 9,135
2018-01-11 54.60 55.85 54.60 55.85 17,483
2018-01-10 53.65 54.46 53.65 54.42 18,428
2018-01-09 53.59 54.36 53.59 53.83 13,409
2018-01-08 52.97 52.97 52.59 52.75 8,795
2018-01-05 53.36 53.36 52.81 53.23 11,340
2018-01-04 53.89 53.89 53.18 53.23 4,972
2018-01-03 53.18 53.58 52.54 52.98 11,578
2018-01-02 53.69 53.95 53.20 53.32 12,272
2017-12-29 53.83 53.90 53.50 53.50 8,193
2017-12-28 53.65 54.11 53.65 53.93 9,022
2017-12-27 53.81 54.15 53.72 53.78 11,771
2017-12-26 54.68 54.68 53.86 54.05 6,296
2017-12-22 54.76 54.77 54.06 54.36 10,679
2017-12-21 54.60 55.06 54.37 54.84 16,027
2017-12-20 54.98 54.98 54.21 54.39 12,633
2017-12-19 55.60 55.60 54.37 54.81 19,523
2017-12-18 56.38 56.38 55.17 55.41 12,062
2017-12-15 54.09 56.35 54.09 55.18 22,559
2017-12-14 54.03 54.50 53.37 53.80 15,353
2017-12-13 54.29 54.95 53.95 53.95 8,790
2017-12-12 54.75 55.00 54.26 54.58 8,035
2017-12-11 55.48 55.48 54.26 54.36 9,492
2017-12-08 55.95 55.95 55.00 55.11 12,524
2017-12-07 55.95 56.23 55.68 55.95 13,508
2017-12-06 55.74 56.29 55.54 56.04 11,802

» More Chemical Finl Stock Price History

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