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 |
| Oct 29, 2021 | $46.16 | $46.25 | $46.11 | $46.25 | 3 589 |
| Oct 28, 2021 | $46.63 | $46.63 | $46.35 | $46.35 | 903 |
| Oct 27, 2021 | $46.83 | $46.83 | $46.25 | $46.42 | 1 121 |
| Oct 26, 2021 | $46.50 | $47.49 | $46.21 | $46.21 | 2 312 |
| Oct 25, 2021 | $46.62 | $46.81 | $46.29 | $46.35 | 3 120 |
| Oct 22, 2021 | $45.10 | $45.61 | $45.00 | $45.58 | 26 596 |
| Oct 21, 2021 | $45.11 | $45.21 | $45.00 | $45.00 | 4 761 |
| Oct 20, 2021 | $45.78 | $45.79 | $45.38 | $45.38 | 2 612 |
| Oct 19, 2021 | $45.85 | $45.85 | $45.75 | $45.82 | 1 146 |
| Oct 18, 2021 | $46.25 | $46.25 | $45.51 | $45.51 | 1 509 |
| Oct 15, 2021 | $46.29 | $47.27 | $45.97 | $46.35 | 3 675 |
| Oct 14, 2021 | $46.49 | $49.50 | $45.48 | $46.19 | 5 844 |
| Oct 13, 2021 | $46.66 | $46.66 | $46.40 | $46.40 | 335 |
| Oct 12, 2021 | $47.11 | $47.47 | $46.27 | $46.83 | 5 024 |
| Oct 11, 2021 | $45.11 | $46.25 | $45.00 | $46.25 | 2 622 |
| Oct 08, 2021 | $44.97 | $44.97 | $44.80 | $44.80 | 1 065 |
| Oct 07, 2021 | $45.50 | $45.50 | $45.36 | $45.36 | 850 |
| Oct 06, 2021 | $45.90 | $46.25 | $44.95 | $45.94 | 4 631 |
| Oct 05, 2021 | $45.79 | $46.50 | $45.79 | $46.03 | 2 817 |
| Oct 04, 2021 | $45.00 | $45.75 | $45.00 | $45.40 | 2 107 |
| Oct 01, 2021 | $45.40 | $45.40 | $44.55 | $44.74 | 6 402 |
| Sep 30, 2021 | $45.07 | $45.30 | $44.76 | $45.30 | 4 117 |
| Sep 29, 2021 | $44.49 | $45.71 | $44.45 | $44.90 | 3 763 |
| Sep 28, 2021 | $44.46 | $44.46 | $44.40 | $44.40 | 5 052 |
| Sep 27, 2021 | $44.55 | $44.69 | $44.17 | $44.38 | 1 408 |
