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 |
| Oct 29, 2020 | $33.09 | $35.01 | $32.80 | $33.58 | 8 150 |
| Oct 28, 2020 | $35.29 | $35.29 | $33.26 | $33.86 | 11 262 |
| Oct 27, 2020 | $35.38 | $36.06 | $35.38 | $35.43 | 6 356 |
| Oct 26, 2020 | $36.75 | $37.22 | $34.55 | $35.38 | 65 766 |
| Oct 23, 2020 | $35.63 | $37.94 | $35.60 | $36.80 | 17 399 |
| Oct 22, 2020 | $35.09 | $35.48 | $34.64 | $35.11 | 4 654 |
| Oct 21, 2020 | $34.96 | $35.34 | $34.96 | $35.20 | 1 725 |
| Oct 20, 2020 | $35.15 | $35.41 | $35.00 | $35.35 | 7 831 |
| Oct 19, 2020 | $34.88 | $35.24 | $34.45 | $34.45 | 8 223 |
| Oct 16, 2020 | $32.78 | $34.99 | $32.78 | $34.99 | 5 668 |
| Oct 15, 2020 | $31.15 | $33.50 | $31.15 | $33.50 | 2 166 |
| Oct 14, 2020 | $33.50 | $34.21 | $33.50 | $33.59 | 5 653 |
| Oct 13, 2020 | $32.84 | $33.28 | $32.67 | $33.28 | 4 903 |
| Oct 12, 2020 | $32.50 | $33.49 | $32.50 | $33.30 | 3 604 |
| Oct 09, 2020 | $32.24 | $32.70 | $32.24 | $32.70 | 2 261 |
| Oct 08, 2020 | $31.50 | $32.25 | $31.25 | $31.90 | 5 683 |
| Oct 07, 2020 | $30.31 | $31.50 | $30.31 | $31.50 | 8 148 |
| Oct 06, 2020 | $30.18 | $31.51 | $29.83 | $30.29 | 11 024 |
| Oct 05, 2020 | $29.95 | $30.64 | $29.51 | $30.64 | 6 927 |
| Oct 02, 2020 | $28.40 | $30.18 | $28.40 | $30.00 | 4 983 |
| Oct 01, 2020 | $29.25 | $29.25 | $28.37 | $28.57 | 9 409 |
| Sep 30, 2020 | $28.99 | $29.23 | $27.88 | $28.87 | 4 677 |
| Sep 29, 2020 | $28.58 | $29.08 | $28.52 | $28.90 | 2 286 |
| Sep 28, 2020 | $28.41 | $28.84 | $27.89 | $28.25 | 3 655 |
| Sep 25, 2020 | $28.20 | $28.20 | $27.69 | $27.69 | 2 160 |
