Chemical Financial Corp. Stock Price History (NASDAQ:CHFC)

Add to My Stocks
$52.67 $0.16 (0.3%) CHFC stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Chemical Financial Corp. stock price data here. Daily open, high, low, and end of day closing price for the company, along with Chemical Financial Corp. price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 52.83 on 01 Dec, 2016 as seen from Chemical Financial Corp. stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0252.5653.3852.2452.6765394824.615.95
2016-12-0152.3853.1352.1552.8336277824.695.97
2016-11-3052.2552.6051.6451.8839821424.245.86
2016-11-2951.5752.2551.0251.9630675224.285.87
2016-11-2552.8752.9051.6852.1716503924.385.89
2016-11-2352.3453.0351.7252.7530641824.655.96
2016-11-2251.5352.2151.1852.1328832224.365.89
2016-11-2151.6851.6850.8651.3824627024.015.80
2016-11-1851.2151.5050.7751.3142569223.985.80
2016-11-1750.8551.3350.2651.0335411523.855.76
2016-11-1650.2550.9750.1150.5533050223.625.71
2016-11-1549.8150.8649.0950.6730616423.685.72
2016-11-1449.9351.6049.4050.2850132823.505.68
2016-11-1148.2149.6247.9049.4073348123.085.58
2016-11-1045.5048.5645.3448.4667114022.655.47
2016-11-0943.3345.4543.3045.2643297221.155.11
2016-11-0842.5143.0742.3542.8425486720.024.84
2016-11-0742.6642.9241.9442.7530284319.984.83
2016-11-0441.3742.1541.1341.5827149219.434.70
2016-11-0341.3941.7641.2541.3828988219.344.67
2016-11-0242.1042.2240.9341.2346865719.274.66
2016-11-0143.0043.2542.0842.1641795019.704.76
2016-10-3143.2143.9942.8842.9568885520.074.85
2016-10-2844.0944.0943.0743.1436546520.164.87
2016-10-2744.3044.5343.8544.1737391620.644.99
2016-10-2643.9944.0642.3743.9456906620.534.96
2016-10-2544.0144.9043.5143.6124405816.974.15
2016-10-2443.9144.5043.8644.0518869717.144.19
2016-10-2143.4643.8343.2943.7621303417.034.16
2016-10-2043.7644.4043.6743.7215006217.014.16
2016-10-1943.6944.2243.5143.9615186617.114.18
2016-10-1843.8243.8243.2343.5017969616.934.14
2016-10-1743.6143.8943.3143.3414909516.864.12
2016-10-1443.7143.8042.8443.6632119816.994.15
2016-10-1344.1544.1542.9943.3539843516.874.12
2016-10-1245.0045.0044.3544.3824029117.274.22
2016-10-1144.9445.2744.4744.8132103117.444.26
2016-10-1045.0045.2444.8644.9525208717.494.27
2016-10-0744.8644.9444.2244.8328490717.444.26
2016-10-0644.6544.8744.3944.8123312317.444.26
2016-10-0544.1045.1143.9844.7858657517.424.26
2016-10-0443.7043.8543.4843.7845765617.044.16
2016-10-0343.8644.0743.2343.4947737316.924.13
2016-09-3043.7744.6043.6344.1347689417.174.20
2016-09-2944.6344.6343.4843.6229866916.974.15
2016-09-2844.6244.6244.0844.4632831917.304.23
2016-09-2743.6244.4643.5644.3537521217.264.22
2016-09-2644.4844.4843.6843.7043097017.004.15
2016-09-2344.9345.2244.7644.7727562217.424.26
2016-09-2245.1345.1444.7845.1335504317.564.29
2016-09-2144.3444.9744.2844.8530775517.454.26
2016-09-2044.6544.6544.1244.3234434317.254.21
2016-09-1944.4644.8744.0044.3341533617.254.21
2016-09-1644.4344.5843.5344.3070615017.244.21
2016-09-1544.1544.5643.2544.5539125917.344.24
2016-09-1443.7544.2943.0844.0954360717.164.19
2016-09-1343.9844.0643.4343.8538105717.064.17
2016-09-1244.3244.5643.6944.3072389017.244.21
2016-09-0943.9644.6843.7444.42121426717.284.22
2016-09-0843.4744.0743.1744.04103146217.144.19
2016-09-0743.4543.8643.1243.69112855517.004.15
2016-09-0644.2244.5343.3343.6496213016.984.15
2016-09-0244.9445.0344.1744.3690026817.264.22
2016-09-0146.1146.1544.9945.01150290017.514.28
2016-08-3146.1946.8745.6546.23982408117.994.39
2016-08-3046.4346.9046.3246.7238829018.184.44
2016-08-2946.1446.5746.0646.5182090118.104.42
2016-08-2645.5946.3545.5246.2051245217.984.39
2016-08-2545.7545.9045.3845.9051128517.864.36
2016-08-2446.1246.3945.5345.7957201817.824.35
2016-08-2347.4347.6245.6846.12193043017.954.38
2016-08-2245.1445.4844.9145.4417689017.684.32
2016-08-1945.0245.1444.5345.1215668617.564.29
2016-08-1844.5145.0944.3745.0520304017.534.28
2016-08-1744.8344.8744.3644.4222299017.284.22
2016-08-1644.5944.6744.2544.5926409817.354.24
2016-08-1544.1644.6744.0244.6635547017.384.25
2016-08-1243.6444.0143.3344.0021666817.124.18
2016-08-1143.9043.9543.5743.8926306817.084.17
2016-08-1043.6843.7343.4243.6935502917.004.15
2016-08-0943.2343.6543.0343.6319281116.984.15
2016-08-0843.2543.4343.0543.3822477516.884.12
2016-08-0542.0043.3941.6843.2524441616.834.11
2016-08-0441.7041.8941.4941.7825631516.263.97
2016-08-0341.4941.8741.4741.8634880716.293.98
2016-08-0241.4741.7341.3441.4927708116.143.94
2016-08-0141.3341.6241.1241.4722988016.143.94
2016-07-2941.3141.7841.1341.3827411316.103.93
2016-07-2840.9241.4040.4841.2726245216.063.92
Get more Data

Chemical Financial Corp. Stock Chart

View CHFC PE ratio, PS ratio stocks charts and compare with peers.
CHFC Chart
Note: Compare Chemical Financial Corp. stock price history with the index and industry peers.

Chemical Financial Corp. Historical Prices: Past 5 years

Max Stock Price 52.83 Dec 01,2016
Min Stock Price 19.31 Jun 01,2012
Avg Stock Price 29.81

Chemical Financial Corp. Historical PE ratio: Past 5 years

Max PE Ratio 24.69 Dec 01,2016
Min PE Ratio 11.28 Nov 15,2012
Avg PE Ratio 14.88

Chemical Financial Corp. Historical PS ratio: Past 5 years

Max PS Ratio 5.97 Dec 01,2016
Min PS Ratio 2.04 Jun 01,2012
Avg PS Ratio 3.16

CHFC Industry Peers

Company Price Change (%)
Privatebancorp (PVTB)50.361.58 (3.24%)
Umb Financial (UMBF)770.43 (0.56%)
Independent Bank (IBCP)190.1 (0.52%)
M B T Financial (MBTF)9.350.2 (2.09%)
Mercantile Bank (MBWM)32.560.34 (1.03%)
Southern Michigan Bancorp (SOMC)28.250 (0%)
Mackinac Financial (MFNC)13.30.19 (1.41%)

We provide Chemical Financial Corp. historical quotes along with PE ratio and PS ratio for doing Chemical Financial Corp. fundamental analysis. Chemical Financial Corp. stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 52.67 and 653948 shares of CHFC were traded on 02 Dec, 2016. Chemical Financial Corp. historical P/S ratio was at a high of 5.97 on 01 Dec, 2016 and a low of 1.52 on 05 Mar, 2009. .