Chemung Financial Corp Stock Price (Quote) NASDAQ:CHMG

$42.60 ( 1.19% ) Tuesday, 22nd Jun 2021

Range	Low Price	High Price	Comment
30 days	$41.42	$47.43	Tuesday, 22nd Jun 2021 CHMG stock ended at $42.60. This is 1.19% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 7.03% from a day low at $41.82 to a day high of $44.76.
90 days	$40.01	$47.43
52 weeks	$24.51	$47.43

Historical Chemung Financial Corp prices

Date	Open	High	Low	Close	Volume
2021-06-22	$42.10	$44.76	$41.82	$42.60	35 873
2021-06-21	$42.52	$42.86	$41.88	$42.10	40 535
2021-06-18	$42.25	$42.50	$41.42	$42.09	26 938
2021-06-17	$43.04	$43.11	$42.41	$42.41	21 315
2021-06-16	$42.74	$43.18	$42.31	$42.77	12 080
2021-06-15	$42.58	$43.50	$42.40	$43.14	12 120
2021-06-14	$43.03	$43.03	$42.14	$42.26	15 392
2021-06-11	$43.15	$43.33	$42.87	$43.00	6 851
2021-06-10	$43.99	$44.27	$42.63	$43.00	8 548
2021-06-09	$44.54	$44.54	$43.68	$44.05	7 256
2021-06-08	$44.81	$45.20	$43.96	$44.90	28 083
2021-06-07	$44.86	$45.63	$44.62	$44.86	28 420
2021-06-04	$45.28	$45.28	$44.66	$44.97	9 584
2021-06-03	$45.00	$45.60	$44.12	$45.01	52 179
2021-06-02	$46.43	$46.43	$44.65	$44.98	10 717
2021-06-01	$46.60	$47.15	$46.05	$46.12	8 110
2021-05-28	$46.70	$47.43	$46.14	$46.60	12 554
2021-05-27	$44.28	$46.49	$44.28	$46.49	22 459
2021-05-26	$43.54	$44.70	$43.50	$44.35	20 032
2021-05-25	$44.57	$44.99	$43.13	$43.13	15 668
2021-05-24	$44.37	$44.76	$44.27	$44.56	9 431
2021-05-21	$44.14	$44.98	$43.85	$44.48	12 928
2021-05-20	$43.07	$43.91	$43.02	$43.84	13 809
2021-05-19	$43.11	$43.42	$42.72	$42.90	10 489
2021-05-18	$43.91	$43.98	$43.05	$43.05	9 490
2021-05-17	$43.89	$44.30	$43.54	$43.88	10 337
2021-05-14	$44.46	$44.89	$44.01	$44.11	9 168
2021-05-13	$43.05	$43.83	$42.80	$43.72	7 559
2021-05-12	$43.50	$43.50	$43.04	$43.04	10 658
2021-05-11	$43.45	$44.02	$42.56	$43.50	20 655
2021-05-10	$44.12	$44.89	$43.90	$43.90	16 690
2021-05-07	$43.34	$44.48	$42.94	$44.13	15 044
2021-05-06	$42.86	$43.50	$42.80	$43.22	20 238
2021-05-05	$43.08	$43.62	$42.50	$42.64	10 045
2021-05-04	$43.46	$43.46	$42.78	$42.78	12 325
2021-05-03	$43.01	$43.36	$42.61	$43.30	16 395
2021-04-30	$42.82	$42.82	$42.10	$42.50	18 744
2021-04-29	$44.50	$44.74	$42.61	$42.90	21 263
2021-04-28	$44.17	$44.56	$44.04	$44.11	9 464
2021-04-27	$43.01	$44.42	$43.01	$44.20	16 768
2021-04-26	$43.02	$43.86	$42.69	$43.67	21 703
2021-04-23	$42.56	$43.68	$42.30	$42.80	12 332
2021-04-22	$42.38	$43.74	$42.38	$42.94	11 266
2021-04-21	$42.83	$43.70	$42.68	$43.29	12 268
2021-04-20	$43.06	$43.54	$41.89	$42.70	14 157
2021-04-19	$42.98	$43.40	$42.44	$43.05	12 762
2021-04-16	$43.71	$43.71	$42.09	$42.97	26 323
2021-04-15	$44.00	$44.00	$43.28	$43.35	11 947
2021-04-14	$44.00	$44.17	$42.89	$43.61	29 977
2021-04-13	$44.17	$44.33	$43.30	$43.92	18 963

About Chemung Financial Corp

Chemung Financial Corporation operates as the holding company for Chemung Canal Trust Company, which provides a range of banking, financing, fiduciary, and other financial services primarily in New York. It offers demand, savings, and time deposits; non-interest- and interest-bearing checking accounts; and insured money market accounts. The company also provides commercial and agricultural loans primarily consisting of loans to small to mid-sized... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!