NASDAQ:CHMG
Chemung Financial Corp Stock Price (Quote)
$43.50
-0.300 (-0.685%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.00 | $45.30 | Thursday, 25th Apr 2024 CHMG stock ended at $43.50. This is 0.685% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $43.02 to a day high of $43.62. |
| 90 days | $39.00 | $49.55 | |
| 52 weeks | $33.98 | $51.36 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $43.75 | $44.00 | $43.01 | $43.06 | 8 142 |
| Feb 12, 2024 | $44.56 | $44.88 | $44.08 | $44.32 | 6 033 |
| Feb 09, 2024 | $44.01 | $44.01 | $43.84 | $43.84 | 2 396 |
| Feb 08, 2024 | $43.51 | $44.56 | $43.51 | $43.66 | 2 319 |
| Feb 07, 2024 | $44.29 | $44.29 | $43.82 | $43.82 | 3 332 |
| Feb 06, 2024 | $45.18 | $45.58 | $44.60 | $44.60 | 3 912 |
| Feb 05, 2024 | $46.35 | $46.35 | $45.42 | $45.50 | 9 275 |
| Feb 02, 2024 | $45.93 | $46.04 | $45.92 | $46.04 | 5 244 |
| Feb 01, 2024 | $46.21 | $46.37 | $44.82 | $45.84 | 13 355 |
| Jan 31, 2024 | $47.96 | $47.96 | $46.04 | $46.52 | 7 576 |
| Jan 30, 2024 | $47.88 | $48.27 | $47.42 | $48.27 | 8 790 |
| Jan 29, 2024 | $49.50 | $49.50 | $47.88 | $47.88 | 11 399 |
| Jan 26, 2024 | $48.88 | $49.55 | $48.50 | $49.55 | 11 541 |
| Jan 25, 2024 | $49.10 | $50.00 | $49.10 | $49.25 | 5 198 |
| Jan 24, 2024 | $49.88 | $49.88 | $49.26 | $49.40 | 2 109 |
| Jan 23, 2024 | $49.24 | $49.50 | $48.90 | $48.90 | 4 534 |
| Jan 22, 2024 | $48.89 | $49.49 | $48.50 | $49.49 | 7 217 |
| Jan 19, 2024 | $48.45 | $48.95 | $48.18 | $48.48 | 8 070 |
| Jan 18, 2024 | $48.06 | $48.49 | $48.06 | $48.12 | 3 628 |
| Jan 17, 2024 | $48.51 | $48.51 | $48.11 | $48.11 | 2 745 |
| Jan 16, 2024 | $48.15 | $48.59 | $47.54 | $48.41 | 6 044 |
| Jan 12, 2024 | $47.81 | $48.78 | $47.81 | $48.27 | 4 102 |
| Jan 11, 2024 | $48.13 | $48.20 | $46.70 | $47.98 | 9 781 |
| Jan 10, 2024 | $48.52 | $48.53 | $48.00 | $48.20 | 5 448 |
| Jan 09, 2024 | $48.83 | $48.98 | $48.70 | $48.70 | 8 471 |
