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
2018-10-17 49.77 50.81 49.38 50.46 23,804
2018-10-16 49.15 50.09 48.98 50.09 19,840
2018-10-15 49.19 49.85 49.14 49.64 5,247
2018-10-12 49.81 50.20 48.22 49.26 20,211
2018-10-11 52.19 52.45 50.99 50.99 12,237
2018-10-10 53.60 53.75 52.63 52.63 13,728
2018-10-09 53.14 53.60 53.14 53.17 8,453
2018-10-08 52.98 53.64 52.98 53.40 7,292
2018-10-05 53.78 53.78 52.76 53.01 8,167
2018-10-04 53.945 53.98 53.17 53.72 9,998
2018-10-03 52.55 53.72 52.54 53.70 9,736
2018-10-02 52.33 52.49 52.05 52.27 12,465
2018-10-01 53.35 53.42 52.11 52.11 15,762
2018-09-28 53.75 53.81 53.37 53.38 21,341
2018-09-27 54.87 55.13 54.09 54.13 17,168
2018-09-26 55.62 56.00 54.91 54.91 11,677
2018-09-25 55.90 56.25 55.75 56.00 12,214
2018-09-24 55.76 55.82 55.28 55.74 10,451
2018-09-21 56.43 56.68 56.40 56.58 15,737
2018-09-20 55.82 56.65 55.71 56.53 12,900
2018-09-19 55.38 55.55 54.89 54.91 13,032
2018-09-18 55.19 55.19 54.57 54.61 7,367
2018-09-17 55.37 55.49 54.49 54.86 14,785
2018-09-14 54.83 55.595 54.68 55.37 7,594
2018-09-13 55.66 55.66 54.23 54.38 6,963
2018-09-12 56.70 56.70 55.16 55.23 6,734
2018-09-11 56.65 56.83 56.31 56.58 8,561
2018-09-10 56.82 57.00 56.43 56.43 13,244
2018-09-07 57.30 57.30 56.25 56.83 7,974
2018-09-06 57.29 57.55 56.73 56.95 9,348

» More Chemical Finl Stock Price History

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