NASDAQ:CHMG
Chemung Financial Corp Stock Price (Quote)
$43.25
+0.250 (+0.581%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CHMG stock ended at $43.25. This is 0.581% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.97% from a day low at $43.04 to a day high of $43.89. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $50.89 | $50.89 | $50.18 | $50.40 | 8 375 |
| Feb 22, 2023 | $51.20 | $51.20 | $50.22 | $50.55 | 3 711 |
| Feb 21, 2023 | $50.96 | $50.96 | $49.79 | $50.40 | 5 771 |
| Feb 17, 2023 | $51.22 | $51.44 | $50.16 | $50.81 | 6 482 |
| Feb 16, 2023 | $51.02 | $52.20 | $50.52 | $51.05 | 18 758 |
| Feb 15, 2023 | $51.40 | $51.65 | $51.21 | $51.40 | 6 513 |
| Feb 14, 2023 | $51.36 | $52.05 | $50.11 | $51.22 | 12 158 |
| Feb 13, 2023 | $51.78 | $51.99 | $51.50 | $51.94 | 5 945 |
| Feb 10, 2023 | $52.25 | $52.52 | $51.11 | $51.48 | 15 194 |
| Feb 09, 2023 | $52.52 | $52.68 | $51.90 | $52.00 | 9 626 |
| Feb 08, 2023 | $52.88 | $52.88 | $51.85 | $52.19 | 22 745 |
| Feb 07, 2023 | $52.25 | $53.20 | $52.23 | $52.63 | 9 435 |
| Feb 06, 2023 | $52.33 | $53.43 | $52.00 | $52.65 | 8 065 |
| Feb 03, 2023 | $52.80 | $53.09 | $52.30 | $52.64 | 4 716 |
| Feb 02, 2023 | $52.89 | $53.13 | $52.25 | $52.65 | 6 216 |
| Feb 01, 2023 | $52.09 | $53.15 | $51.70 | $52.04 | 11 278 |
| Jan 31, 2023 | $51.00 | $52.96 | $51.00 | $52.04 | 11 977 |
| Jan 30, 2023 | $51.53 | $51.53 | $50.80 | $51.40 | 4 299 |
| Jan 27, 2023 | $51.00 | $51.87 | $50.98 | $51.40 | 6 151 |
| Jan 26, 2023 | $49.90 | $51.60 | $48.50 | $50.98 | 10 092 |
| Jan 25, 2023 | $48.17 | $48.17 | $47.80 | $47.99 | 6 542 |
| Jan 24, 2023 | $47.77 | $48.00 | $47.77 | $47.97 | 4 342 |
| Jan 23, 2023 | $47.61 | $48.00 | $47.61 | $47.87 | 5 162 |
| Jan 20, 2023 | $47.51 | $48.30 | $47.46 | $47.88 | 6 916 |
| Jan 19, 2023 | $47.18 | $47.35 | $46.70 | $47.10 | 11 000 |
