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

Add to My Stocks
$52.03 $1.82 (3.62%) CHFC stock closing price Mar 30, 2017 (Closing)

View and download Chemical Financial Corp. stock price history for the last 10 years. 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 55.44 on 09 Dec, 2016 as seen from Chemical Financial Corp. stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-3050.2652.1050.2352.0328696824.316.85
2017-03-2950.2950.6649.7950.2128125123.466.61
2017-03-2849.2050.3748.9050.2629084323.496.62
2017-03-2748.7449.4547.5249.3036004023.046.49
2017-03-2450.1050.3949.3149.6324917223.196.54
2017-03-2349.2950.4348.9249.9132401223.326.57
2017-03-2249.5550.0248.6249.3051897123.046.49
2017-03-2152.8052.8049.6249.9562207323.346.58
2017-03-2053.9753.9752.4852.5238051824.546.92
2017-03-1753.8754.2252.9954.00208488325.237.11
2017-03-1654.0954.5353.6153.9128127925.197.10
2017-03-1553.6754.1453.2753.6940265625.097.07
2017-03-1453.0853.5652.3553.3626843524.947.03
2017-03-1352.1853.4552.1353.2829047324.907.02
2017-03-1052.8052.8051.5952.2527054124.426.88
2017-03-0952.6153.1252.3652.4322292324.506.91
2017-03-0853.4853.8352.5352.5827695624.576.93
2017-03-0753.6153.9953.0253.0921565824.816.99
2017-03-0653.3753.6852.9553.4519660824.987.04
2017-03-0353.8054.3353.2853.7727326125.137.08
2017-03-0254.8254.8553.6453.6933707525.097.07
2017-03-0154.1654.9754.0854.8141994125.617.22
2017-02-2853.5553.6552.9653.2732817924.897.02
2017-02-2753.1853.6653.0953.6129786225.057.06
2017-02-2453.2354.3953.0053.2436608324.887.01
2017-02-2354.2154.2152.8153.8527184225.167.09
2017-02-2253.5254.1052.9554.0721460925.277.12
2017-02-2153.4553.8653.3453.7223502525.107.08
2017-02-1753.0753.3152.3253.2643217724.897.02
2017-02-1652.5553.1852.2153.1738565224.857.00
2017-02-1552.0952.7851.8052.5336471724.556.92
2017-02-1450.6951.9250.4451.7842680024.206.82
2017-02-1350.6351.0350.5850.7227099023.706.68
2017-02-1050.0050.4949.8550.3329279923.526.63
2017-02-0949.2550.0049.1049.7832258523.266.56
2017-02-0849.5249.5248.7849.0225367422.916.46
2017-02-0749.7249.8949.4149.6743330123.216.54
2017-02-0649.1449.8249.1449.4741927523.126.52
2017-02-0349.0549.6848.8849.5335494723.156.52
2017-02-0248.7448.8347.9448.4248590122.636.38
2017-02-0149.8450.4948.6148.9535695422.876.45
2017-01-3148.7049.7148.5149.4345230923.106.51
2017-01-3049.0949.1748.0448.8288493222.816.43
2017-01-2750.9150.9149.4549.4946309523.136.52
2017-01-2651.4951.8950.9251.1041536623.886.73
2017-01-2551.6452.0651.3851.6034557624.115.83
2017-01-2450.2251.1749.9350.9632789623.815.76
2017-01-2350.1550.3749.4649.8523454623.295.63
2017-01-2049.4150.4649.2950.2228767223.475.67
2017-01-1950.2450.4749.0749.2931884823.035.57
2017-01-1850.3650.3649.7150.0832024423.405.66
2017-01-1752.1352.2449.9249.9834178923.365.65
2017-01-160.000.000.0052.830N/AN/A
2017-01-1352.9254.0152.5752.8329431224.695.97
2017-01-1253.0553.0551.8852.4823099624.525.93
2017-01-1152.7253.3452.3453.1621815424.846.01
2017-01-1051.3052.8951.0252.7932742424.675.96
2017-01-0952.2852.4151.5151.7650781824.195.85
2017-01-0653.4253.4252.4652.4943893024.535.93
2017-01-0554.9254.9452.9853.0034911624.775.99
2017-01-0454.0554.8953.9154.8029083325.616.19
2017-01-0354.3954.9853.0853.7742117125.136.07
2017-01-020.000.000.0054.170N/AN/A
2016-12-3054.1654.4353.5354.1724151025.316.12
2016-12-2954.5054.6053.6054.1216376925.296.11
2016-12-2854.9655.1954.1854.4212944925.436.15
2016-12-2754.8455.1354.2854.7720770725.596.19
2016-12-260.000.000.0054.770N/AN/A
2016-12-2354.8955.0554.5454.7711121825.596.19
2016-12-2254.8054.9654.2254.7819288825.606.19
2016-12-2154.3454.8753.8554.7021055925.566.18
2016-12-2053.7754.5853.0354.5729352525.506.16
2016-12-1952.9853.5052.2653.4728009524.996.04
2016-12-1653.8754.5552.9353.12142766724.826.00
2016-12-1553.4354.0752.9953.6932684325.096.07
2016-12-1452.8353.8551.3252.9527503724.745.98
2016-12-1353.7854.1753.0453.4729015224.996.04
2016-12-1255.4555.5553.3153.4946248625.006.04
2016-12-0955.1955.5454.7555.4429468725.916.26
2016-12-0854.4555.3554.1754.9839001525.696.21
2016-12-0753.4754.2853.3554.1731522225.316.12
2016-12-0652.9953.5952.1853.5333705125.016.05
2016-12-0553.1353.6452.5952.8533706824.705.97
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
2016-11-2851.9452.0451.1651.3223431823.985.80
2016-11-2552.8752.9051.6852.1716503924.385.89
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 55.44 Dec 09,2016
Min Stock Price 19.31 Jun 01,2012
Avg Stock Price 31.75

Chemical Financial Corp. Historical PE ratio: Past 5 years

Max PE Ratio 25.91 Dec 09,2016
Min PE Ratio 11.28 Nov 15,2012
Avg PE Ratio 15.49

Chemical Financial Corp. Historical PS ratio: Past 5 years

Max PS Ratio 7.22 Mar 01,2017
Min PS Ratio 2.04 Jun 01,2012
Avg PS Ratio 3.42

CHFC Industry Peers

Company Price Change (%)
Umb Financial (UMBF)75.892.02 (2.73%)
Associated Banc-corp (ASB)24.70.75 (3.13%)
Independent Bank (IBCP)20.90.6 (2.96%)
M B T Financial (MBTF)11.250.3 (2.74%)
Mercantile Bank (MBWM)35.331.08 (2.97%)
Southern Michigan Bancorp (SOMC)33.50 (0%)
Mackinac Financial (MFNC)13.760.11 (0.81%)

Chemical Financial Corp. historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Chemical Financial Corp. stock analysis. Chemical Financial Corp. stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. CHFC saw an opening price of 50.29, and a closing price of 50.21 on 29 Mar, 2017. The average P/S ratio was 2.84 as can be seen by Chemical Financial Corp. stock price history. .