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 |
| 2020-12-01 | $34.15 | $34.15 | $33.00 | $33.68 | 5 084 |
| 2020-11-30 | $33.88 | $33.98 | $33.21 | $33.55 | 8 088 |
| 2020-11-27 | $34.13 | $34.13 | $33.30 | $33.78 | 10 751 |
| 2020-11-25 | $33.60 | $34.41 | $33.60 | $34.41 | 3 788 |
| 2020-11-24 | $34.06 | $34.75 | $33.48 | $34.50 | 15 694 |
| 2020-11-23 | $33.99 | $34.24 | $33.92 | $33.98 | 13 429 |
| 2020-11-20 | $35.56 | $35.56 | $33.50 | $33.99 | 19 732 |
| 2020-11-19 | $35.93 | $36.15 | $35.30 | $35.97 | 5 365 |
| 2020-11-18 | $35.71 | $36.15 | $35.71 | $36.09 | 6 715 |
| 2020-11-17 | $36.01 | $36.31 | $36.00 | $36.00 | 7 028 |
| 2020-11-16 | $36.83 | $37.40 | $36.21 | $36.61 | 9 306 |
| 2020-11-13 | $37.51 | $37.51 | $35.58 | $36.30 | 8 432 |
| 2020-11-12 | $38.60 | $38.60 | $36.31 | $36.99 | 7 113 |
| 2020-11-11 | $39.65 | $39.65 | $38.33 | $38.86 | 8 173 |
| 2020-11-10 | $39.00 | $39.50 | $38.05 | $39.41 | 12 528 |
| 2020-11-09 | $37.00 | $39.14 | $36.51 | $38.22 | 15 013 |
| 2020-11-06 | $35.51 | $35.70 | $34.03 | $35.42 | 8 317 |
| 2020-11-05 | $35.55 | $35.58 | $34.70 | $35.35 | 10 848 |
| 2020-11-04 | $36.04 | $36.04 | $34.56 | $35.76 | 7 917 |
| 2020-11-03 | $33.56 | $36.83 | $33.56 | $36.83 | 12 319 |
| 2020-11-02 | $34.22 | $34.68 | $33.11 | $33.60 | 6 771 |
| 2020-10-30 | $33.87 | $34.60 | $33.67 | $34.08 | 6 041 |
| 2020-10-29 | $33.09 | $35.01 | $32.80 | $33.58 | 8 150 |
| 2020-10-28 | $35.29 | $35.29 | $33.26 | $33.86 | 11 262 |
| 2020-10-27 | $35.38 | $36.06 | $35.38 | $35.43 | 6 356 |
