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 |
| Dec 06, 2021 | $46.10 | $47.10 | $44.57 | $44.57 | 12 227 |
| Dec 03, 2021 | $45.76 | $46.00 | $45.76 | $46.00 | 718 |
| Dec 02, 2021 | $47.01 | $48.26 | $47.01 | $47.37 | 5 341 |
| Dec 01, 2021 | $47.62 | $48.33 | $47.50 | $48.33 | 5 242 |
| Nov 30, 2021 | $44.88 | $47.45 | $44.88 | $47.45 | 3 249 |
| Nov 29, 2021 | $46.19 | $46.49 | $45.30 | $45.30 | 3 019 |
| Nov 26, 2021 | $46.02 | $46.50 | $45.11 | $45.31 | 4 211 |
| Nov 24, 2021 | $46.20 | $47.00 | $46.20 | $46.25 | 12 946 |
| Nov 23, 2021 | $46.50 | $47.25 | $46.11 | $46.47 | 8 461 |
| Nov 22, 2021 | $46.18 | $47.79 | $46.00 | $46.61 | 3 589 |
| Nov 19, 2021 | $45.75 | $46.32 | $45.70 | $45.70 | 2 437 |
| Nov 18, 2021 | $46.24 | $46.24 | $45.64 | $45.99 | 2 800 |
| Nov 17, 2021 | $47.50 | $48.00 | $46.66 | $46.66 | 4 676 |
| Nov 16, 2021 | $47.65 | $47.90 | $47.51 | $47.51 | 1 326 |
| Nov 15, 2021 | $48.05 | $49.32 | $47.68 | $47.68 | 3 458 |
| Nov 12, 2021 | $47.98 | $49.49 | $47.44 | $48.19 | 9 610 |
| Nov 11, 2021 | $47.23 | $47.98 | $47.23 | $47.98 | 2 163 |
| Nov 10, 2021 | $47.69 | $47.69 | $46.77 | $47.03 | 702 |
| Nov 09, 2021 | $47.20 | $47.62 | $46.68 | $47.62 | 2 838 |
| Nov 08, 2021 | $47.50 | $47.89 | $47.22 | $47.22 | 1 626 |
| Nov 05, 2021 | $47.28 | $48.10 | $47.20 | $47.70 | 5 569 |
| Nov 04, 2021 | $47.84 | $48.48 | $46.76 | $46.86 | 6 593 |
| Nov 03, 2021 | $46.80 | $48.93 | $46.80 | $48.24 | 34 573 |
| Nov 02, 2021 | $46.50 | $46.90 | $46.50 | $46.90 | 4 922 |
| Nov 01, 2021 | $46.35 | $46.77 | $46.21 | $46.35 | 5 673 |
