$51.40 (0.82%)

Volume: 6.151k

Closed: Jan 27, 2023

Hollow Logo Score: 0.000
Chemung Financial Corp Stock
$51.40 (0.82%)

Volume: 6.151k

Closed: Jan 27, 2023

Score Hollow Logo 0.000
NASDAQ:CHMG

Chemung Financial Corp Stock Price (Quote)

$51.40 ( 0.82% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About Chemung Financial Corp

Chemung Financial 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

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

Full report by FINDEXABLE

ROCKIT