and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Chemung Financial Corp Stock Price (Quote) NASDAQ:CHMG
$45.05 ( -3.49% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.75 | $48.09 | Tuesday, 5th Jul 2022 CHMG stock ended at $45.05. This is 3.49% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 8.54% from a day low at $44.30 to a day high of $48.09. |
| 90 days | $40.75 | $48.75 | |
| 52 weeks | $40.75 | $49.50 |
Historical Chemung Financial Corp prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $48.09 | $48.09 | $44.30 | $45.05 | 19 361 |
| 2022-07-01 | $46.64 | $47.10 | $45.50 | $46.68 | 18 360 |
| 2022-06-30 | $45.70 | $47.40 | $45.23 | $47.00 | 31 108 |
| 2022-06-29 | $45.91 | $46.39 | $45.80 | $45.85 | 2 685 |
| 2022-06-28 | $45.21 | $46.78 | $44.81 | $45.81 | 56 736 |
| 2022-06-27 | $43.50 | $45.17 | $42.95 | $45.04 | 22 674 |
| 2022-06-24 | $42.80 | $43.83 | $42.55 | $43.25 | 8 433 |
| 2022-06-23 | $40.90 | $43.35 | $40.80 | $41.74 | 39 434 |
| 2022-06-22 | $41.79 | $41.86 | $40.75 | $40.88 | 13 694 |
| 2022-06-21 | $42.01 | $43.20 | $41.61 | $41.70 | 34 758 |
| 2022-06-17 | $42.75 | $43.52 | $42.24 | $42.24 | 3 055 |
| 2022-06-16 | $42.61 | $43.20 | $42.61 | $42.83 | 5 445 |
| 2022-06-15 | $43.08 | $43.08 | $43.08 | $43.08 | 0 |
| 2022-06-14 | $43.12 | $43.12 | $43.11 | $43.11 | 1 534 |
| 2022-06-13 | $44.06 | $44.06 | $43.12 | $44.01 | 454 |
| 2022-06-10 | $44.06 | $44.06 | $43.25 | $44.01 | 968 |
| 2022-06-09 | $44.64 | $44.64 | $44.00 | $44.00 | 711 |
| 2022-06-08 | $44.05 | $44.78 | $44.05 | $44.78 | 1 390 |
| 2022-06-07 | $44.00 | $44.42 | $44.00 | $44.05 | 3 952 |
| 2022-06-06 | $44.68 | $45.15 | $43.79 | $43.86 | 5 350 |
| 2022-06-03 | $45.00 | $45.00 | $44.53 | $44.99 | 3 657 |
| 2022-06-02 | $44.30 | $45.00 | $44.30 | $45.00 | 1 510 |
| 2022-06-01 | $44.00 | $44.48 | $43.46 | $44.40 | 8 897 |
| 2022-05-31 | $44.36 | $44.41 | $42.81 | $43.55 | 5 184 |
| 2022-05-27 | $44.36 | $45.23 | $44.36 | $44.71 | 3 694 |
| 2022-05-26 | $44.44 | $44.44 | $44.44 | $44.44 | 0 |
| 2022-05-25 | $44.44 | $44.44 | $44.44 | $44.44 | 0 |
| 2022-05-24 | $44.44 | $44.44 | $44.44 | $44.44 | 0 |
| 2022-05-23 | $45.49 | $45.49 | $44.66 | $44.66 | 1 046 |
| 2022-05-20 | $45.12 | $45.16 | $45.02 | $45.02 | 2 412 |
| 2022-05-19 | $45.63 | $45.89 | $45.53 | $45.82 | 1 168 |
| 2022-05-18 | $45.25 | $45.83 | $45.25 | $45.46 | 1 959 |
| 2022-05-17 | $46.00 | $46.00 | $45.50 | $45.74 | 1 048 |
| 2022-05-16 | $46.14 | $46.14 | $45.50 | $45.50 | 1 459 |
| 2022-05-13 | $45.50 | $45.50 | $45.50 | $45.50 | 1 815 |
| 2022-05-12 | $46.19 | $46.19 | $45.11 | $45.56 | 5 085 |
| 2022-05-11 | $47.17 | $47.17 | $47.17 | $47.17 | 564 |
| 2022-05-10 | $46.00 | $46.50 | $46.00 | $46.50 | 3 405 |
| 2022-05-09 | $45.85 | $46.10 | $45.85 | $46.10 | 2 362 |
| 2022-05-06 | $46.35 | $46.35 | $46.35 | $46.35 | 488 |
| 2022-05-05 | $46.60 | $46.62 | $46.40 | $46.40 | 440 |
| 2022-05-04 | $46.60 | $46.80 | $46.55 | $46.70 | 1 694 |
| 2022-05-03 | $46.80 | $47.23 | $46.70 | $46.77 | 2 383 |
| 2022-05-02 | $47.26 | $47.47 | $46.75 | $47.25 | 1 437 |
| 2022-04-29 | $46.75 | $47.48 | $46.75 | $47.48 | 799 |
| 2022-04-28 | $46.55 | $47.00 | $46.55 | $47.00 | 1 024 |
| 2022-04-27 | $46.55 | $46.75 | $46.55 | $46.55 | 1 396 |
| 2022-04-26 | $46.68 | $46.81 | $46.55 | $46.62 | 2 911 |
| 2022-04-25 | $48.75 | $48.75 | $47.00 | $47.00 | 1 637 |
| 2022-04-22 | $47.30 | $47.30 | $47.30 | $47.30 | 0 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
