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 |
| May 04, 2021 | $43.46 | $43.46 | $42.78 | $42.78 | 12 325 |
| May 03, 2021 | $43.01 | $43.36 | $42.61 | $43.30 | 16 395 |
| Apr 30, 2021 | $42.82 | $42.82 | $42.10 | $42.50 | 18 744 |
| Apr 29, 2021 | $44.50 | $44.74 | $42.61 | $42.90 | 21 263 |
| Apr 28, 2021 | $44.17 | $44.56 | $44.04 | $44.11 | 9 464 |
| Apr 27, 2021 | $43.01 | $44.42 | $43.01 | $44.20 | 16 768 |
| Apr 26, 2021 | $43.02 | $43.86 | $42.69 | $43.67 | 21 703 |
| Apr 23, 2021 | $42.56 | $43.68 | $42.30 | $42.80 | 12 332 |
| Apr 22, 2021 | $42.38 | $43.74 | $42.38 | $42.94 | 11 266 |
| Apr 21, 2021 | $42.83 | $43.70 | $42.68 | $43.29 | 12 268 |
| Apr 20, 2021 | $43.06 | $43.54 | $41.89 | $42.70 | 14 157 |
| Apr 19, 2021 | $42.98 | $43.40 | $42.44 | $43.05 | 12 762 |
| Apr 16, 2021 | $43.71 | $43.71 | $42.09 | $42.97 | 26 323 |
| Apr 15, 2021 | $44.00 | $44.00 | $43.28 | $43.35 | 11 947 |
| Apr 14, 2021 | $44.00 | $44.17 | $42.89 | $43.61 | 29 977 |
| Apr 13, 2021 | $44.17 | $44.33 | $43.30 | $43.92 | 18 963 |
| Apr 12, 2021 | $44.39 | $44.45 | $43.66 | $44.02 | 31 158 |
| Apr 09, 2021 | $44.13 | $44.35 | $43.48 | $44.13 | 15 126 |
| Apr 08, 2021 | $43.01 | $44.73 | $43.01 | $44.07 | 28 229 |
| Apr 07, 2021 | $43.39 | $43.50 | $42.91 | $42.91 | 13 906 |
| Apr 06, 2021 | $43.00 | $43.76 | $42.50 | $43.50 | 13 691 |
| Apr 05, 2021 | $42.75 | $43.00 | $42.14 | $42.70 | 12 455 |
| Apr 01, 2021 | $42.15 | $42.71 | $41.93 | $42.49 | 17 373 |
| Mar 31, 2021 | $42.32 | $42.32 | $41.62 | $41.82 | 10 062 |
| Mar 30, 2021 | $42.00 | $42.49 | $42.00 | $42.03 | 6 965 |
