GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT