NASDAQ:CHMG
$51.40
(
0.82%
)
Friday, 27th Jan 2023
Chemung Financial Corp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.57 | $51.87 | Friday, 27th Jan 2023 CHMG stock ended at $51.40. This is 0.82% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.75% from a day low at $50.98 to a day high of $51.87. |
| 90 days | $42.30 | $51.87 | |
| 52 weeks | $40.75 | $51.87 |
Historical Chemung Financial Corp prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $51.00 | $51.87 | $50.98 | $51.40 | 6 151 |
| 2023-01-26 | $49.90 | $51.60 | $48.50 | $50.98 | 10 092 |
| 2023-01-25 | $48.17 | $48.17 | $47.80 | $47.99 | 6 542 |
| 2023-01-24 | $47.77 | $48.00 | $47.77 | $47.97 | 4 342 |
| 2023-01-23 | $47.61 | $48.00 | $47.61 | $47.87 | 5 162 |
| 2023-01-20 | $47.51 | $48.30 | $47.46 | $47.88 | 6 916 |
| 2023-01-19 | $47.18 | $47.35 | $46.70 | $47.10 | 11 000 |
| 2023-01-18 | $47.25 | $47.67 | $46.50 | $46.79 | 29 500 |
| 2023-01-17 | $47.20 | $47.70 | $47.00 | $47.29 | 8 900 |
| 2023-01-13 | $46.75 | $48.00 | $46.69 | $47.50 | 91 705 |
| 2023-01-12 | $47.99 | $47.99 | $47.10 | $47.14 | 3 638 |
| 2023-01-11 | $46.99 | $47.40 | $46.50 | $47.00 | 10 345 |
| 2023-01-10 | $46.01 | $47.78 | $46.01 | $46.76 | 11 100 |
| 2023-01-09 | $45.56 | $46.80 | $45.56 | $46.18 | 10 432 |
| 2023-01-06 | $45.50 | $45.50 | $45.22 | $45.35 | 6 501 |
| 2023-01-05 | $44.97 | $47.54 | $44.97 | $45.12 | 23 794 |
| 2023-01-04 | $45.36 | $46.28 | $45.03 | $45.35 | 13 995 |
| 2023-01-03 | $46.00 | $46.28 | $44.57 | $45.42 | 12 181 |
| 2022-12-30 | $46.20 | $46.20 | $45.87 | $45.87 | 4 595 |
| 2022-12-29 | $45.43 | $47.76 | $45.43 | $45.55 | 6 966 |
| 2022-12-28 | $45.64 | $45.64 | $45.45 | $45.45 | 1 293 |
| 2022-12-27 | $44.91 | $46.51 | $44.91 | $45.64 | 2 924 |
| 2022-12-23 | $45.00 | $45.48 | $44.81 | $44.91 | 11 434 |
| 2022-12-22 | $44.78 | $45.25 | $44.15 | $44.82 | 18 979 |
| 2022-12-21 | $43.61 | $45.50 | $43.61 | $44.64 | 12 843 |
| 2022-12-20 | $43.80 | $44.30 | $43.51 | $43.60 | 7 798 |
| 2022-12-19 | $43.87 | $43.90 | $43.14 | $43.50 | 2 947 |
| 2022-12-16 | $44.28 | $45.14 | $43.75 | $44.16 | 11 129 |
| 2022-12-15 | $45.15 | $45.15 | $43.50 | $44.70 | 8 533 |
| 2022-12-14 | $44.81 | $45.19 | $44.05 | $44.50 | 13 786 |
| 2022-12-13 | $45.44 | $45.99 | $44.50 | $44.50 | 17 315 |
| 2022-12-12 | $45.12 | $45.12 | $44.61 | $44.95 | 2 655 |
| 2022-12-09 | $45.48 | $45.57 | $45.26 | $45.26 | 1 908 |
| 2022-12-08 | $45.89 | $46.06 | $45.27 | $45.32 | 10 498 |
| 2022-12-07 | $46.20 | $46.25 | $45.26 | $45.75 | 18 953 |
| 2022-12-06 | $46.69 | $46.69 | $45.62 | $46.20 | 17 373 |
| 2022-12-05 | $47.03 | $47.05 | $46.30 | $46.30 | 8 725 |
| 2022-12-02 | $46.97 | $47.50 | $46.80 | $46.85 | 3 556 |
| 2022-12-01 | $47.50 | $47.50 | $46.98 | $47.01 | 5 330 |
| 2022-11-30 | $47.58 | $47.58 | $47.40 | $47.50 | 4 439 |
| 2022-11-29 | $47.91 | $48.00 | $47.24 | $47.38 | 10 398 |
| 2022-11-28 | $47.81 | $47.90 | $47.25 | $47.65 | 5 518 |
| 2022-11-25 | $47.93 | $48.00 | $47.31 | $47.71 | 5 399 |
| 2022-11-23 | $47.60 | $48.05 | $47.31 | $47.99 | 6 608 |
| 2022-11-22 | $47.59 | $47.76 | $47.12 | $47.70 | 5 531 |
| 2022-11-21 | $47.00 | $47.55 | $46.20 | $47.04 | 9 905 |
| 2022-11-18 | $47.00 | $47.00 | $46.70 | $46.88 | 2 524 |
| 2022-11-17 | $47.20 | $47.39 | $46.36 | $46.95 | 5 003 |
| 2022-11-16 | $47.16 | $47.60 | $46.49 | $47.10 | 44 533 |
| 2022-11-15 | $46.80 | $48.04 | $46.80 | $47.58 | 2 487 |
About Chemung Financial Corp
Chemung Financial Corporation operates as the holding company for Chemung Canal Trust Company that provides a range of banking, financing, fiduciary, and other financial services. The company provides demand, savings, and time deposits; non-interest and interest-bearing checking accounts; and insured money market accounts. It also offers commercial and agricultural loans comprising loans to small to mid-sized businesses; commercial mortgage loans... CHMG Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
