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
2017-11-17 52.41 53.76 52.41 53.59 16,436
2017-11-16 52.75 53.24 52.45 52.74 8,248
2017-11-15 52.24 52.76 51.82 52.32 5,622
2017-11-14 52.27 52.53 52.11 52.36 7,538
2017-11-13 51.55 52.40 51.37 52.40 10,498
2017-11-10 51.93 52.17 51.57 51.67 10,841
2017-11-09 51.05 51.68 50.80 51.32 5,433
2017-11-08 51.28 51.69 50.85 51.54 9,256
2017-11-07 52.83 52.83 51.73 51.75 11,969
2017-11-06 52.61 53.01 52.57 52.98 6,083
2017-11-03 52.79 53.07 52.605 52.71 5,944
2017-11-02 52.45 53.35 52.45 53.20 11,745
2017-11-01 53.17 53.17 52.02 52.33 12,727
2017-10-31 52.15 53.09 52.15 52.91 11,791
2017-10-30 53.31 53.31 51.69 52.27 16,755
2017-10-27 54.22 54.52 53.58 53.75 18,826
2017-10-26 54.25 54.26 53.71 54.26 9,028
2017-10-25 53.85 54.77 53.66 54.55 9,956
2017-10-24 53.65 54.13 53.51 53.65 5,049
2017-10-23 53.86 53.96 53.34 53.52 8,800
2017-10-20 53.95 54.18 53.84 53.84 6,970
2017-10-19 52.92 53.40 52.75 53.40 10,998
2017-10-18 53.14 53.34 52.85 53.13 7,119
2017-10-17 53.19 53.40 52.61 52.65 6,919
2017-10-16 53.11 53.52 53.02 53.22 6,195
2017-10-13 53.02 53.55 52.78 53.12 8,466
2017-10-12 53.39 53.46 53.14 53.27 8,289
2017-10-11 52.99 53.70 52.99 53.13 7,005
2017-10-10 52.68 53.49 52.68 53.27 11,995
2017-10-09 52.55 52.85 52.49 52.73 2,754

» More Chemical Finl Stock Price History

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