NASDAQ:CHMG
Chemung Financial Corp Stock Price (Quote)
$43.06
-0.440 (-1.01%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.00 | $45.30 | Friday, 26th Apr 2024 CHMG stock ended at $43.06. This is 1.01% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.57% from a day low at $42.00 to a day high of $43.50. |
| 90 days | $39.00 | $49.50 | |
| 52 weeks | $33.98 | $51.36 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $40.94 | $40.94 | $40.14 | $40.15 | 7 319 |
| Apr 27, 2023 | $40.34 | $40.34 | $39.96 | $40.25 | 5 646 |
| Apr 26, 2023 | $40.40 | $40.41 | $39.69 | $39.92 | 15 197 |
| Apr 25, 2023 | $40.92 | $41.35 | $39.79 | $40.29 | 22 636 |
| Apr 24, 2023 | $41.67 | $41.54 | $41.10 | $41.11 | 11 831 |
| Apr 21, 2023 | $41.49 | $41.82 | $40.92 | $41.51 | 14 090 |
| Apr 20, 2023 | $40.93 | $41.21 | $40.73 | $40.81 | 11 878 |
| Apr 19, 2023 | $41.19 | $41.94 | $40.76 | $41.15 | 17 010 |
| Apr 18, 2023 | $41.01 | $41.15 | $40.72 | $40.85 | 18 912 |
| Apr 17, 2023 | $40.80 | $41.14 | $40.80 | $41.14 | 12 047 |
| Apr 14, 2023 | $41.50 | $41.51 | $40.76 | $41.00 | 11 219 |
| Apr 13, 2023 | $41.17 | $42.34 | $41.17 | $41.44 | 11 060 |
| Apr 12, 2023 | $41.40 | $41.60 | $41.25 | $41.34 | 17 373 |
| Apr 11, 2023 | $40.40 | $41.75 | $40.40 | $41.40 | 30 402 |
| Apr 10, 2023 | $40.03 | $40.71 | $39.81 | $40.59 | 79 132 |
| Apr 06, 2023 | $40.39 | $40.39 | $40.00 | $40.24 | 11 069 |
| Apr 05, 2023 | $40.29 | $40.75 | $40.09 | $40.15 | 12 428 |
| Apr 04, 2023 | $41.27 | $43.20 | $40.35 | $40.51 | 13 896 |
| Apr 03, 2023 | $41.51 | $41.74 | $41.35 | $41.45 | 10 715 |
| Mar 31, 2023 | $42.30 | $42.40 | $41.25 | $41.50 | 13 965 |
| Mar 30, 2023 | $42.25 | $42.47 | $41.50 | $41.57 | 6 775 |
| Mar 29, 2023 | $42.04 | $42.04 | $41.56 | $41.85 | 35 202 |
| Mar 28, 2023 | $42.55 | $42.90 | $41.75 | $41.94 | 13 099 |
| Mar 27, 2023 | $42.79 | $43.12 | $42.50 | $42.50 | 4 872 |
| Mar 24, 2023 | $42.51 | $42.85 | $41.60 | $42.79 | 14 049 |
