NASDAQ:CHMG
Chemung Financial Corp Stock Price (Quote)
$43.50
+4.06 (+10.29%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.00 | $43.50 | Friday, 19th Apr 2024 CHMG stock ended at $43.50. This is 10.29% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 10.13% from a day low at $39.50 to a day high of $43.50. |
| 90 days | $39.00 | $50.00 | |
| 52 weeks | $33.98 | $51.36 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $46.43 | $46.43 | $44.65 | $44.98 | 10 717 |
| 2021-06-01 | $46.60 | $47.15 | $46.05 | $46.12 | 8 110 |
| 2021-05-28 | $46.70 | $47.43 | $46.14 | $46.60 | 12 554 |
| 2021-05-27 | $44.28 | $46.49 | $44.28 | $46.49 | 22 459 |
| 2021-05-26 | $43.54 | $44.70 | $43.50 | $44.35 | 20 032 |
| 2021-05-25 | $44.57 | $44.99 | $43.13 | $43.13 | 15 668 |
| 2021-05-24 | $44.37 | $44.76 | $44.27 | $44.56 | 9 431 |
| 2021-05-21 | $44.14 | $44.98 | $43.85 | $44.48 | 12 928 |
| 2021-05-20 | $43.07 | $43.91 | $43.02 | $43.84 | 13 809 |
| 2021-05-19 | $43.11 | $43.42 | $42.72 | $42.90 | 10 489 |
| 2021-05-18 | $43.91 | $43.98 | $43.05 | $43.05 | 9 490 |
| 2021-05-17 | $43.89 | $44.30 | $43.54 | $43.88 | 10 337 |
| 2021-05-14 | $44.46 | $44.89 | $44.01 | $44.11 | 9 168 |
| 2021-05-13 | $43.05 | $43.83 | $42.80 | $43.72 | 7 559 |
| 2021-05-12 | $43.50 | $43.50 | $43.04 | $43.04 | 10 658 |
| 2021-05-11 | $43.45 | $44.02 | $42.56 | $43.50 | 20 655 |
| 2021-05-10 | $44.12 | $44.89 | $43.90 | $43.90 | 16 690 |
| 2021-05-07 | $43.34 | $44.48 | $42.94 | $44.13 | 15 044 |
| 2021-05-06 | $42.86 | $43.50 | $42.80 | $43.22 | 20 238 |
| 2021-05-05 | $43.08 | $43.62 | $42.50 | $42.64 | 10 045 |
| 2021-05-04 | $43.46 | $43.46 | $42.78 | $42.78 | 12 325 |
| 2021-05-03 | $43.01 | $43.36 | $42.61 | $43.30 | 16 395 |
| 2021-04-30 | $42.82 | $42.82 | $42.10 | $42.50 | 18 744 |
| 2021-04-29 | $44.50 | $44.74 | $42.61 | $42.90 | 21 263 |
| 2021-04-28 | $44.17 | $44.56 | $44.04 | $44.11 | 9 464 |
