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
2018-04-19 54.58 55.84 54.58 55.78 7,723
2018-04-18 55.30 55.30 54.61 54.69 10,849
2018-04-17 55.11 55.71 54.40 54.96 7,472
2018-04-16 55.13 55.71 54.98 55.61 4,674
2018-04-13 55.47 56.04 55.08 55.13 10,642
2018-04-12 54.53 55.95 54.53 55.76 8,392
2018-04-11 54.25 54.81 54.23 54.57 6,759
2018-04-10 53.90 54.60 53.60 54.55 4,635
2018-04-09 54.44 54.71 53.55 53.55 10,574
2018-04-06 55.03 55.30 53.75 54.26 26,980
2018-04-05 54.68 55.35 54.43 55.31 10,504
2018-04-03 54.23 54.43 53.64 54.19 14,875
2018-04-02 54.75 54.93 53.59 53.98 13,110
2018-03-29 54.08 55.07 54.08 54.84 6,967
2018-03-28 53.36 54.49 53.08 54.15 6,345
2018-03-27 54.15 54.24 52.97 53.19 9,838
2018-03-26 53.04 54.38 53.04 54.32 10,141
2018-03-23 54.78 54.81 52.62 52.62 15,524
2018-03-22 56.83 56.91 55.53 55.59 14,231
2018-03-21 57.47 58.11 57.42 57.56 5,080
2018-03-20 57.635 57.69 57.33 57.46 7,320
2018-03-19 57.50 57.68 56.93 57.60 5,384
2018-03-16 58.45 58.80 58.09 58.43 10,414
2018-03-15 57.41 57.93 57.26 57.75 8,810
2018-03-14 58.42 58.475 57.25 57.40 12,168
2018-03-13 58.94 58.94 58.29 58.52 7,328
2018-03-12 58.82 58.98 58.26 58.85 10,236
2018-03-09 57.90 58.99 57.77 58.92 14,308
2018-03-08 57.70 58.23 57.10 57.42 12,208
2018-03-07 57.91 58.44 57.74 57.82 11,055

» More Chemical Finl Stock Price History

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