NASDAQ:CHMG
Chemung Financial Corp Stock Price (Quote)
$39.44
-0.360 (-0.90%)
At Close: Apr 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $39.00 | $42.87 | Thursday, 18th Apr 2024 CHMG stock ended at $39.44. This is 0.90% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $39.00 to a day high of $39.91. |
90 days | $39.00 | $50.00 | |
52 weeks | $33.98 | $51.36 |
Date | Open | High | Low | Close | Volume |
2021-07-07 | $43.53 | $44.08 | $43.36 | $43.51 | 8 017 |
2021-07-06 | $44.38 | $44.69 | $43.11 | $43.48 | 14 154 |
2021-07-02 | $44.90 | $44.90 | $43.90 | $44.30 | 17 813 |
2021-07-01 | $44.60 | $44.81 | $44.11 | $44.78 | 10 344 |
2021-06-30 | $44.65 | $44.73 | $43.84 | $44.31 | 19 977 |
2021-06-29 | $44.71 | $45.46 | $43.80 | $44.36 | 16 963 |
2021-06-28 | $45.64 | $46.01 | $44.51 | $44.86 | 28 711 |
2021-06-25 | $42.94 | $46.69 | $42.36 | $45.50 | 582 457 |
2021-06-24 | $42.50 | $43.54 | $42.18 | $42.95 | 35 594 |
2021-06-23 | $42.40 | $42.52 | $42.12 | $42.25 | 21 477 |
2021-06-22 | $42.10 | $44.76 | $41.82 | $42.60 | 35 873 |
2021-06-21 | $42.52 | $42.86 | $41.88 | $42.10 | 40 535 |
2021-06-18 | $42.25 | $42.50 | $41.42 | $42.09 | 26 938 |
2021-06-17 | $43.04 | $43.11 | $42.41 | $42.41 | 21 315 |
2021-06-16 | $42.74 | $43.18 | $42.31 | $42.77 | 12 080 |
2021-06-15 | $42.58 | $43.50 | $42.40 | $43.14 | 12 120 |
2021-06-14 | $43.03 | $43.03 | $42.14 | $42.26 | 15 392 |
2021-06-11 | $43.15 | $43.33 | $42.87 | $43.00 | 6 851 |
2021-06-10 | $43.99 | $44.27 | $42.63 | $43.00 | 8 548 |
2021-06-09 | $44.54 | $44.54 | $43.68 | $44.05 | 7 256 |
2021-06-08 | $44.81 | $45.20 | $43.96 | $44.90 | 28 083 |
2021-06-07 | $44.86 | $45.63 | $44.62 | $44.86 | 28 420 |
2021-06-04 | $45.28 | $45.28 | $44.66 | $44.97 | 9 584 |
2021-06-03 | $45.00 | $45.60 | $44.12 | $45.01 | 52 179 |
2021-06-02 | $46.43 | $46.43 | $44.65 | $44.98 | 10 717 |