NASDAQ:CHMG
Chemung Financial Corp Stock Price (Quote)
$43.50
-0.300 (-0.685%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.00 | $45.30 | Thursday, 25th Apr 2024 CHMG stock ended at $43.50. This is 0.685% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $43.02 to a day high of $43.62. |
| 90 days | $39.00 | $49.55 | |
| 52 weeks | $33.98 | $51.36 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $36.10 | $38.46 | $36.10 | $37.94 | 8 534 |
| Jun 01, 2023 | $36.00 | $36.19 | $35.39 | $35.69 | 15 761 |
| May 31, 2023 | $35.15 | $35.49 | $35.00 | $35.40 | 16 513 |
| May 30, 2023 | $35.81 | $35.81 | $35.01 | $35.31 | 8 483 |
| May 26, 2023 | $34.34 | $35.34 | $34.09 | $35.30 | 13 895 |
| May 25, 2023 | $34.38 | $34.89 | $34.03 | $34.20 | 19 485 |
| May 24, 2023 | $34.90 | $34.91 | $34.41 | $34.59 | 8 073 |
| May 23, 2023 | $34.74 | $35.11 | $34.39 | $34.77 | 14 148 |
| May 22, 2023 | $34.76 | $34.83 | $33.98 | $34.57 | 16 077 |
| May 19, 2023 | $34.91 | $35.08 | $34.40 | $34.53 | 9 064 |
| May 18, 2023 | $35.15 | $35.15 | $34.56 | $34.87 | 15 645 |
| May 17, 2023 | $35.50 | $35.70 | $34.76 | $35.06 | 24 680 |
| May 16, 2023 | $35.00 | $35.00 | $34.45 | $34.69 | 5 491 |
| May 15, 2023 | $34.54 | $35.15 | $34.52 | $34.55 | 12 111 |
| May 12, 2023 | $34.51 | $35.09 | $34.13 | $34.65 | 7 593 |
| May 11, 2023 | $34.72 | $34.85 | $34.52 | $34.52 | 4 578 |
| May 10, 2023 | $36.50 | $36.50 | $34.36 | $35.06 | 17 248 |
| May 09, 2023 | $34.79 | $36.40 | $34.44 | $34.87 | 20 104 |
| May 08, 2023 | $36.04 | $36.04 | $34.94 | $34.94 | 7 741 |
| May 05, 2023 | $35.50 | $36.00 | $35.45 | $36.00 | 7 686 |
| May 04, 2023 | $36.05 | $35.89 | $34.77 | $35.17 | 13 759 |
| May 03, 2023 | $36.25 | $38.00 | $35.95 | $35.95 | 10 728 |
| May 02, 2023 | $39.36 | $39.36 | $36.11 | $36.11 | 21 478 |
| May 01, 2023 | $39.95 | $40.15 | $39.37 | $39.53 | 4 053 |
| Apr 28, 2023 | $40.94 | $40.94 | $40.14 | $40.15 | 7 319 |
