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
2019-01-18 42.90 43.67 42.29 43.49 42,948
2019-01-17 41.57 42.50 41.44 42.24 15,820
2019-01-16 40.87 41.97 40.87 41.85 9,773
2019-01-15 40.35 41.02 40.30 40.87 8,824
2019-01-14 40.48 41.24 40.11 40.805 18,801
2019-01-11 40.175 40.86 39.91 40.49 15,802
2019-01-10 40.16 40.58 39.80 40.55 11,307
2019-01-09 40.36 40.91 40.05 40.46 18,187
2019-01-08 39.75 40.11 38.87 40.11 18,842
2019-01-07 39.07 40.35 38.86 39.80 43,003
2019-01-04 38.13 39.26 38.13 39.16 14,268
2019-01-03 37.54 38.63 37.25 37.76 18,242
2019-01-02 36.31 37.67 36.17 37.63 19,465
2018-12-31 37.15 37.15 36.12 36.41 29,064
2018-12-28 36.51 37.20 36.13 36.72 21,327
2018-12-27 36.63 36.63 35.19 35.97 28,288
2018-12-26 34.95 36.94 34.68 36.88 29,167
2018-12-24 36.09 36.09 35.03 35.03 16,291
2018-12-21 37.17 37.54 35.78 35.78 34,544
2018-12-20 37.61 37.78 37.10 37.48 24,091
2018-12-19 38.98 39.18 37.39 37.54 17,808
2018-12-18 39.55 39.88 38.36 38.83 37,214
2018-12-17 39.84 40.63 39.48 39.48 36,342
2018-12-14 40.56 41.71 39.935 40.035 40,631
2018-12-13 42.54 42.57 41.47 41.53 35,839
2018-12-12 42.83 43.45 42.49 42.98 23,458
2018-12-11 42.57 43.72 42.40 42.50 19,467
2018-12-10 44.28 44.28 42.82 43.22 20,422
2018-12-07 44.18 44.88 43.93 44.36 30,411
2018-12-06 44.01 44.08 42.84 43.85 29,178

» More Chemical Finl Stock Price History

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