NASDAQ:CHMG
Chemung Financial Corp Stock Price (Quote)
$43.40
+0.150 (+0.347%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CHMG stock ended at $43.40. This is 0.347% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.52% from a day low at $43.00 to a day high of $43.66. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2022 | $45.75 | $45.75 | $45.01 | $45.68 | 12 100 |
| Jan 19, 2022 | $46.01 | $46.16 | $45.25 | $45.50 | 10 300 |
| Jan 18, 2022 | $45.51 | $47.44 | $45.51 | $46.01 | 4 700 |
| Jan 14, 2022 | $45.50 | $46.75 | $45.50 | $46.09 | 5 500 |
| Jan 13, 2022 | $46.30 | $47.60 | $45.30 | $45.30 | 1 400 |
| Jan 12, 2022 | $45.26 | $46.40 | $45.00 | $45.65 | 19 300 |
| Jan 11, 2022 | $46.16 | $46.20 | $46.00 | $46.01 | 2 000 |
| Jan 10, 2022 | $45.33 | $46.50 | $45.13 | $45.90 | 3 300 |
| Jan 07, 2022 | $45.75 | $45.75 | $45.75 | $45.75 | 300 |
| Jan 06, 2022 | $47.52 | $47.52 | $45.75 | $45.75 | 1 900 |
| Jan 05, 2022 | $45.75 | $45.75 | $45.25 | $45.49 | 17 100 |
| Jan 04, 2022 | $45.23 | $46.78 | $45.23 | $45.60 | 3 625 |
| Jan 03, 2022 | $46.30 | $46.30 | $45.35 | $45.45 | 3 707 |
| Dec 31, 2021 | $45.80 | $46.45 | $45.21 | $46.45 | 2 197 |
| Dec 30, 2021 | $45.55 | $46.89 | $45.15 | $45.89 | 4 975 |
| Dec 29, 2021 | $45.09 | $45.60 | $45.09 | $45.57 | 2 158 |
| Dec 28, 2021 | $45.20 | $45.60 | $44.51 | $45.60 | 9 865 |
| Dec 27, 2021 | $46.33 | $46.50 | $44.95 | $44.95 | 8 670 |
| Dec 23, 2021 | $45.92 | $46.78 | $45.00 | $46.50 | 10 446 |
| Dec 22, 2021 | $44.29 | $46.42 | $44.29 | $44.33 | 12 489 |
| Dec 21, 2021 | $44.88 | $44.89 | $44.60 | $44.60 | 1 324 |
| Dec 20, 2021 | $44.29 | $45.56 | $44.29 | $44.70 | 3 403 |
| Dec 17, 2021 | $44.75 | $45.61 | $44.29 | $44.29 | 4 589 |
| Dec 16, 2021 | $44.37 | $45.23 | $44.37 | $45.23 | 1 261 |
| Dec 15, 2021 | $44.21 | $44.34 | $44.21 | $44.34 | 2 489 |
