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 |
| Mar 20, 2024 | $41.11 | $42.22 | $40.90 | $42.17 | 5 757 |
| Mar 19, 2024 | $41.30 | $41.54 | $41.20 | $41.21 | 4 135 |
| Mar 18, 2024 | $41.80 | $42.28 | $41.50 | $41.61 | 7 103 |
| Mar 15, 2024 | $41.50 | $42.05 | $41.05 | $42.00 | 15 621 |
| Mar 14, 2024 | $42.05 | $42.49 | $41.45 | $42.05 | 9 327 |
| Mar 13, 2024 | $42.49 | $42.49 | $42.00 | $42.30 | 4 966 |
| Mar 12, 2024 | $42.40 | $42.40 | $42.12 | $42.12 | 2 803 |
| Mar 11, 2024 | $42.59 | $42.89 | $42.16 | $42.16 | 3 521 |
| Mar 08, 2024 | $43.00 | $43.00 | $42.25 | $42.40 | 4 575 |
| Mar 07, 2024 | $42.75 | $42.75 | $42.25 | $42.25 | 3 349 |
| Mar 06, 2024 | $42.50 | $42.90 | $42.50 | $42.69 | 3 924 |
| Mar 05, 2024 | $42.16 | $43.30 | $42.16 | $42.66 | 5 428 |
| Mar 04, 2024 | $42.43 | $43.00 | $42.15 | $42.16 | 4 767 |
| Mar 01, 2024 | $42.25 | $42.50 | $42.25 | $42.42 | 5 192 |
| Feb 29, 2024 | $42.57 | $42.96 | $42.57 | $42.60 | 4 134 |
| Feb 28, 2024 | $42.25 | $42.60 | $42.01 | $42.43 | 15 148 |
| Feb 27, 2024 | $43.00 | $43.00 | $42.25 | $42.50 | 8 787 |
| Feb 26, 2024 | $43.08 | $43.08 | $42.27 | $42.67 | 6 490 |
| Feb 23, 2024 | $42.30 | $42.99 | $42.30 | $42.97 | 2 542 |
| Feb 22, 2024 | $42.52 | $43.13 | $42.52 | $42.60 | 3 399 |
| Feb 21, 2024 | $42.72 | $43.05 | $42.71 | $42.71 | 2 864 |
| Feb 20, 2024 | $43.63 | $44.00 | $42.83 | $43.10 | 5 013 |
| Feb 16, 2024 | $44.39 | $44.80 | $43.50 | $43.90 | 6 928 |
| Feb 15, 2024 | $43.75 | $44.50 | $43.75 | $44.50 | 5 077 |
| Feb 14, 2024 | $42.76 | $43.51 | $42.76 | $43.49 | 5 088 |
