CHFC Quote, Trading Chart, Chemical Financial Corporation

home / stock / chfc / chfc quote

Stock Information
Company Name: Chemical Financial Corporation
Stock Symbol: CHFC
Market: NASDAQ
Menu
CHFC CHFC Quote CHFC Short CHFC News CHFC Articles CHFC Message Board
Get CHFC Alerts

News, Short Squeeze, Breakout and More Instantly...
CHFC Quote
Last:$42.04
Change Percent:-3.18%
Open:$43.36
Previous Close:$42.04
High:$43.75
Low:$42.00
Volume:12,893,898
Last Trade Date Time:07/31/2019 04:46:25 pm
Quotes are delayed by 15 to 20 minutes.
CHFC Chart
Last Twenty Trading Days
Date:2019-07-31
Open:$43.36
Close:$42.04
High:$43.75
Low:$42.00
Volume:12,893,898
Date:2019-07-30
Open:$42.30
Close:$43.42
High:$43.42
Low:$42.07
Volume:817,630
Date:2019-07-29
Open:$43.30
Close:$42.74
High:$43.36
Low:$42.47
Volume:717,077
Date:2019-07-26
Open:$43.33
Close:$43.43
High:$43.83
Low:$42.24
Volume:719,627
Date:2019-07-25
Open:$43.30
Close:$43.32
High:$44.77
Low:$43.20
Volume:902,076
Date:2019-07-24
Open:$41.28
Close:$42.94
High:$43.06
Low:$41.28
Volume:699,665
Date:2019-07-23
Open:$41.20
Close:$41.34
High:$41.40
Low:$40.78
Volume:798,191
Date:2019-07-22
Open:$41.00
Close:$40.98
High:$41.15
Low:$40.56
Volume:683,316
Date:2019-07-19
Open:$40.83
Close:$41.05
High:$41.68
Low:$40.83
Volume:746,087
Date:2019-07-18
Open:$40.24
Close:$41.05
High:$41.18
Low:$39.95
Volume:621,054
Date:2019-07-17
Open:$40.56
Close:$40.11
High:$40.69
Low:$39.99
Volume:724,636
Date:2019-07-16
Open:$40.92
Close:$40.88
High:$41.02
Low:$40.37
Volume:602,768
Date:2019-07-15
Open:$42.02
Close:$40.91
High:$42.02
Low:$40.665
Volume:242,327
Date:2019-07-12
Open:$41.61
Close:$41.84
High:$41.98
Low:$41.32
Volume:380,178
Date:2019-07-11
Open:$41.32
Close:$41.44
High:$41.52
Low:$40.75
Volume:420,564
Date:2019-07-10
Open:$41.61
Close:$41.19
High:$41.65
Low:$41.02
Volume:456,234
Date:2019-07-09
Open:$41.24
Close:$41.67
High:$41.72
Low:$41.15
Volume:434,558
Date:2019-07-08
Open:$41.90
Close:$41.59
High:$41.90
Low:$41.01
Volume:612,317
Date:2019-07-05
Open:$41.77
Close:$42.20
High:$42.33
Low:$41.77
Volume:309,473
Date:2019-07-04
Open:$41.28
Close:$41.51
High:$41.51
Low:$41.02
Volume:191,716