Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Chemung Financial Corp Stock Price (Quote) NASDAQ:CHMG
$46.35 ( 1.69% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.17 | $49.50 | Monday, 25th Oct 2021 CHMG stock ended at $46.35. This is 1.69% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 1.12% from a day low at $46.29 to a day high of $46.81. |
| 90 days | $43.84 | $49.50 | |
| 52 weeks | $32.80 | $49.50 |
Historical Chemung Financial Corp prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $46.62 | $46.81 | $46.29 | $46.35 | 3 120 |
| 2021-10-22 | $45.10 | $45.61 | $45.00 | $45.58 | 26 596 |
| 2021-10-21 | $45.11 | $45.21 | $45.00 | $45.00 | 4 761 |
| 2021-10-20 | $45.78 | $45.79 | $45.38 | $45.38 | 2 612 |
| 2021-10-19 | $45.85 | $45.85 | $45.75 | $45.82 | 1 146 |
| 2021-10-18 | $46.25 | $46.25 | $45.51 | $45.51 | 1 509 |
| 2021-10-15 | $46.29 | $47.27 | $45.97 | $46.35 | 3 675 |
| 2021-10-14 | $46.49 | $49.50 | $45.48 | $46.19 | 5 844 |
| 2021-10-13 | $46.66 | $46.66 | $46.40 | $46.40 | 335 |
| 2021-10-12 | $47.11 | $47.47 | $46.27 | $46.83 | 5 024 |
| 2021-10-11 | $45.11 | $46.25 | $45.00 | $46.25 | 2 622 |
| 2021-10-08 | $44.97 | $44.97 | $44.80 | $44.80 | 1 065 |
| 2021-10-07 | $45.50 | $45.50 | $45.36 | $45.36 | 850 |
| 2021-10-06 | $45.90 | $46.25 | $44.95 | $45.94 | 4 631 |
| 2021-10-05 | $45.79 | $46.50 | $45.79 | $46.03 | 2 817 |
| 2021-10-04 | $45.00 | $45.75 | $45.00 | $45.40 | 2 107 |
| 2021-10-01 | $45.40 | $45.40 | $44.55 | $44.74 | 6 402 |
| 2021-09-30 | $45.07 | $45.30 | $44.76 | $45.30 | 4 117 |
| 2021-09-29 | $44.49 | $45.71 | $44.45 | $44.90 | 3 763 |
| 2021-09-28 | $44.46 | $44.46 | $44.40 | $44.40 | 5 052 |
| 2021-09-27 | $44.55 | $44.69 | $44.17 | $44.38 | 1 408 |
| 2021-09-24 | $44.13 | $44.13 | $44.13 | $44.13 | 1 379 |
| 2021-09-23 | $43.98 | $44.35 | $43.95 | $44.13 | 2 613 |
| 2021-09-22 | $45.43 | $45.43 | $43.95 | $43.95 | 1 015 |
| 2021-09-21 | $44.52 | $45.66 | $43.84 | $44.06 | 5 495 |
| 2021-09-20 | $45.69 | $45.83 | $43.87 | $44.66 | 4 528 |
| 2021-09-17 | $45.55 | $46.29 | $44.95 | $46.29 | 5 575 |
| 2021-09-16 | $45.56 | $45.70 | $45.01 | $45.54 | 3 517 |
| 2021-09-15 | $45.05 | $46.05 | $45.05 | $46.05 | 1 508 |
| 2021-09-14 | $46.08 | $46.31 | $45.11 | $45.60 | 5 345 |
| 2021-09-13 | $45.92 | $46.40 | $45.31 | $45.31 | 3 219 |
| 2021-09-10 | $47.31 | $47.53 | $45.56 | $46.00 | 17 029 |
| 2021-09-09 | $46.42 | $48.30 | $46.31 | $48.30 | 1 853 |
| 2021-09-08 | $47.00 | $47.00 | $46.11 | $46.30 | 4 900 |
| 2021-09-07 | $47.40 | $47.59 | $46.42 | $47.00 | 5 295 |
| 2021-09-03 | $47.12 | $47.90 | $46.27 | $47.33 | 11 602 |
| 2021-09-02 | $47.49 | $48.88 | $46.80 | $47.49 | 8 859 |
| 2021-09-01 | $46.39 | $47.44 | $46.18 | $47.39 | 5 012 |
| 2021-08-31 | $45.60 | $46.60 | $45.45 | $46.48 | 4 300 |
| 2021-08-30 | $46.00 | $46.09 | $44.79 | $45.69 | 7 182 |
| 2021-08-27 | $46.06 | $46.11 | $45.90 | $46.11 | 4 008 |
| 2021-08-26 | $46.38 | $46.46 | $46.38 | $46.45 | 2 213 |
| 2021-08-25 | $47.37 | $47.37 | $45.41 | $46.49 | 5 969 |
| 2021-08-24 | $47.51 | $47.51 | $46.82 | $47.20 | 2 896 |
| 2021-08-23 | $46.64 | $48.70 | $46.64 | $47.16 | 13 376 |
| 2021-08-20 | $46.05 | $47.53 | $45.91 | $46.32 | 32 687 |
| 2021-08-19 | $46.93 | $47.57 | $45.20 | $45.70 | 20 541 |
| 2021-08-18 | $46.47 | $47.49 | $46.25 | $47.09 | 8 717 |
| 2021-08-17 | $46.26 | $46.97 | $46.10 | $46.58 | 4 833 |
| 2021-08-16 | $46.05 | $46.34 | $46.05 | $46.14 | 2 904 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
