NASDAQ:CHMG
Chemung Financial Corp Stock Price (Quote)
$43.80
+0.0600 (+0.137%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.00 | $45.30 | Wednesday, 24th Apr 2024 CHMG stock ended at $43.80. This is 0.137% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.48% from a day low at $43.25 to a day high of $43.89. |
| 90 days | $39.00 | $50.00 | |
| 52 weeks | $33.98 | $51.36 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2021 | $41.34 | $42.30 | $40.89 | $42.00 | 16 639 |
| Mar 24, 2021 | $40.76 | $42.37 | $40.01 | $41.37 | 18 103 |
| Mar 23, 2021 | $40.25 | $40.56 | $39.20 | $40.05 | 11 834 |
| Mar 22, 2021 | $40.10 | $40.75 | $40.00 | $40.00 | 8 363 |
| Mar 19, 2021 | $41.52 | $41.52 | $38.20 | $41.05 | 26 791 |
| Mar 18, 2021 | $40.98 | $41.20 | $40.64 | $41.03 | 5 679 |
| Mar 17, 2021 | $40.53 | $41.20 | $40.53 | $40.69 | 4 990 |
| Mar 16, 2021 | $43.45 | $43.45 | $41.24 | $42.25 | 3 851 |
| Mar 15, 2021 | $42.53 | $43.15 | $42.05 | $43.15 | 6 284 |
| Mar 12, 2021 | $44.28 | $45.00 | $41.95 | $42.87 | 10 000 |
| Mar 11, 2021 | $44.75 | $44.80 | $43.38 | $44.65 | 10 977 |
| Mar 10, 2021 | $43.06 | $44.73 | $43.06 | $44.73 | 7 443 |
| Mar 09, 2021 | $43.34 | $43.44 | $42.75 | $43.44 | 4 272 |
| Mar 08, 2021 | $42.35 | $44.49 | $41.76 | $42.39 | 15 934 |
| Mar 05, 2021 | $39.35 | $42.59 | $39.35 | $42.55 | 12 385 |
| Mar 04, 2021 | $36.90 | $39.14 | $36.90 | $39.14 | 23 081 |
| Mar 03, 2021 | $36.14 | $37.80 | $36.14 | $37.40 | 4 350 |
| Mar 02, 2021 | $36.11 | $36.74 | $35.59 | $36.47 | 67 519 |
| Mar 01, 2021 | $36.26 | $37.27 | $35.75 | $36.48 | 14 995 |
| Feb 26, 2021 | $36.16 | $36.66 | $35.21 | $35.21 | 4 465 |
| Feb 25, 2021 | $36.69 | $36.84 | $35.88 | $35.88 | 5 342 |
| Feb 24, 2021 | $36.70 | $37.36 | $36.23 | $36.70 | 8 201 |
| Feb 23, 2021 | $36.52 | $37.50 | $35.61 | $36.21 | 29 172 |
| Feb 22, 2021 | $35.80 | $37.37 | $35.17 | $37.37 | 8 231 |
| Feb 19, 2021 | $35.16 | $35.88 | $35.15 | $35.80 | 6 394 |
