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 |
| Sep 24, 2021 | $44.13 | $44.13 | $44.13 | $44.13 | 1 379 |
| Sep 23, 2021 | $43.98 | $44.35 | $43.95 | $44.13 | 2 613 |
| Sep 22, 2021 | $45.43 | $45.43 | $43.95 | $43.95 | 1 015 |
| Sep 21, 2021 | $44.52 | $45.66 | $43.84 | $44.06 | 5 495 |
| Sep 20, 2021 | $45.69 | $45.83 | $43.87 | $44.66 | 4 528 |
| Sep 17, 2021 | $45.55 | $46.29 | $44.95 | $46.29 | 5 575 |
| Sep 16, 2021 | $45.56 | $45.70 | $45.01 | $45.54 | 3 517 |
| Sep 15, 2021 | $45.05 | $46.05 | $45.05 | $46.05 | 1 508 |
| Sep 14, 2021 | $46.08 | $46.31 | $45.11 | $45.60 | 5 345 |
| Sep 13, 2021 | $45.92 | $46.40 | $45.31 | $45.31 | 3 219 |
| Sep 10, 2021 | $47.31 | $47.53 | $45.56 | $46.00 | 17 029 |
| Sep 09, 2021 | $46.42 | $48.30 | $46.31 | $48.30 | 1 853 |
| Sep 08, 2021 | $47.00 | $47.00 | $46.11 | $46.30 | 4 900 |
| Sep 07, 2021 | $47.40 | $47.59 | $46.42 | $47.00 | 5 295 |
| Sep 03, 2021 | $47.12 | $47.90 | $46.27 | $47.33 | 11 602 |
| Sep 02, 2021 | $47.49 | $48.88 | $46.80 | $47.49 | 8 859 |
| Sep 01, 2021 | $46.39 | $47.44 | $46.18 | $47.39 | 5 012 |
| Aug 31, 2021 | $45.60 | $46.60 | $45.45 | $46.48 | 4 300 |
| Aug 30, 2021 | $46.00 | $46.09 | $44.79 | $45.69 | 7 182 |
| Aug 27, 2021 | $46.06 | $46.11 | $45.90 | $46.11 | 4 008 |
| Aug 26, 2021 | $46.38 | $46.46 | $46.38 | $46.45 | 2 213 |
| Aug 25, 2021 | $47.37 | $47.37 | $45.41 | $46.49 | 5 969 |
| Aug 24, 2021 | $47.51 | $47.51 | $46.82 | $47.20 | 2 896 |
| Aug 23, 2021 | $46.64 | $48.70 | $46.64 | $47.16 | 13 376 |
| Aug 20, 2021 | $46.05 | $47.53 | $45.91 | $46.32 | 32 687 |
