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 |
| 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 |
| Feb 18, 2021 | $35.53 | $35.69 | $34.85 | $34.85 | 3 796 |
| Feb 17, 2021 | $36.00 | $36.72 | $35.01 | $35.35 | 25 576 |
| Feb 16, 2021 | $37.51 | $37.51 | $36.13 | $36.60 | 4 934 |
| Feb 12, 2021 | $37.14 | $37.63 | $36.62 | $37.20 | 6 558 |
| Feb 11, 2021 | $36.20 | $37.30 | $35.90 | $36.80 | 8 696 |
| Feb 10, 2021 | $36.22 | $36.98 | $36.02 | $36.40 | 6 747 |
| Feb 09, 2021 | $35.50 | $36.32 | $34.79 | $36.26 | 11 987 |
| Feb 08, 2021 | $35.53 | $35.79 | $34.86 | $35.79 | 6 634 |
| Feb 05, 2021 | $35.04 | $35.58 | $35.04 | $35.48 | 5 009 |
| Feb 04, 2021 | $34.60 | $35.40 | $34.26 | $35.40 | 5 998 |
| Feb 03, 2021 | $34.07 | $34.72 | $34.07 | $34.30 | 7 905 |
| Feb 02, 2021 | $34.32 | $34.57 | $33.49 | $34.23 | 20 593 |
| Feb 01, 2021 | $34.02 | $34.16 | $33.75 | $34.07 | 12 378 |
| Jan 29, 2021 | $33.65 | $34.15 | $33.42 | $33.46 | 13 117 |
| Jan 28, 2021 | $33.47 | $33.95 | $33.47 | $33.82 | 5 813 |
| Jan 27, 2021 | $33.63 | $34.28 | $33.33 | $33.94 | 13 071 |
| Jan 26, 2021 | $34.03 | $34.48 | $33.70 | $34.20 | 8 529 |
| Jan 25, 2021 | $33.70 | $34.76 | $33.52 | $34.05 | 20 138 |
| Jan 22, 2021 | $34.51 | $35.00 | $34.01 | $34.69 | 15 847 |
| Jan 21, 2021 | $34.00 | $35.24 | $33.69 | $34.10 | 5 466 |
| Jan 20, 2021 | $35.34 | $36.15 | $34.07 | $34.97 | 7 651 |
| Jan 19, 2021 | $33.78 | $36.16 | $33.78 | $35.38 | 16 754 |
| Jan 15, 2021 | $35.30 | $35.75 | $35.24 | $35.34 | 5 348 |
