NASDAQ:CHMG
Chemung Financial Corp Stock Price (Quote)
$43.20
+0.0200 (+0.0463%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.00 | $45.30 | Thursday, 9th May 2024 CHMG stock ended at $43.20. This is 0.0463% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.752% from a day low at $43.19 to a day high of $43.52. |
| 90 days | $39.00 | $45.30 | |
| 52 weeks | $33.98 | $51.36 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2022 | $46.64 | $46.64 | $46.64 | $46.64 | 300 |
| Apr 05, 2022 | $46.50 | $46.61 | $46.37 | $46.61 | 2 100 |
| Apr 04, 2022 | $46.75 | $46.76 | $46.75 | $46.76 | 2 000 |
| Apr 01, 2022 | $46.85 | $46.94 | $46.72 | $46.83 | 2 848 |
| Mar 31, 2022 | $46.85 | $46.85 | $46.50 | $46.69 | 355 |
| Mar 30, 2022 | $46.53 | $46.99 | $46.53 | $46.97 | 454 |
| Mar 29, 2022 | $46.25 | $46.25 | $46.25 | $46.25 | 400 |
| Mar 28, 2022 | $46.06 | $46.52 | $46.06 | $46.52 | 1 300 |
| Mar 25, 2022 | $46.00 | $46.25 | $46.00 | $46.25 | 2 000 |
| Mar 24, 2022 | $45.65 | $46.15 | $45.65 | $45.80 | 168 |
| Mar 23, 2022 | $45.65 | $46.26 | $45.65 | $45.80 | 1 600 |
| Mar 22, 2022 | $45.94 | $46.47 | $45.62 | $45.62 | 16 224 |
| Mar 21, 2022 | $46.53 | $46.76 | $46.03 | $46.03 | 3 362 |
| Mar 18, 2022 | $45.75 | $46.98 | $45.66 | $46.30 | 23 553 |
| Mar 17, 2022 | $45.91 | $46.32 | $45.67 | $45.67 | 3 400 |
| Mar 16, 2022 | $46.25 | $46.25 | $46.25 | $46.25 | 1 900 |
| Mar 15, 2022 | $46.11 | $46.42 | $46.02 | $46.02 | 1 700 |
| Mar 14, 2022 | $46.21 | $46.21 | $46.21 | $46.21 | 600 |
| Mar 11, 2022 | $46.25 | $46.25 | $46.25 | $46.25 | 700 |
| Mar 10, 2022 | $46.00 | $46.25 | $46.00 | $46.25 | 2 000 |
| Mar 09, 2022 | $46.42 | $46.42 | $45.91 | $45.91 | 1 200 |
| Mar 08, 2022 | $46.49 | $46.49 | $45.90 | $45.93 | 2 600 |
| Mar 07, 2022 | $46.10 | $46.22 | $45.91 | $45.91 | 2 000 |
| Mar 04, 2022 | $45.80 | $46.29 | $45.80 | $46.06 | 2 700 |
| Mar 03, 2022 | $46.14 | $46.14 | $45.79 | $45.79 | 2 300 |
