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 |
| Sep 24, 2020 | $27.41 | $27.85 | $27.38 | $27.52 | 3 995 |
| Sep 23, 2020 | $30.65 | $30.65 | $27.51 | $27.52 | 8 756 |
| Sep 22, 2020 | $29.80 | $30.10 | $29.08 | $29.39 | 5 665 |
| Sep 21, 2020 | $29.32 | $29.82 | $29.32 | $29.50 | 4 619 |
| Sep 18, 2020 | $30.44 | $30.44 | $29.65 | $30.24 | 15 398 |
| Sep 17, 2020 | $28.37 | $30.38 | $28.37 | $30.00 | 4 886 |
| Sep 16, 2020 | $29.73 | $29.99 | $29.34 | $29.72 | 9 517 |
| Sep 15, 2020 | $29.77 | $30.29 | $29.10 | $29.20 | 5 208 |
| Sep 14, 2020 | $29.58 | $30.49 | $28.75 | $29.77 | 10 146 |
| Sep 11, 2020 | $30.65 | $30.71 | $28.72 | $28.72 | 2 840 |
| Sep 10, 2020 | $29.67 | $31.09 | $29.62 | $30.35 | 5 298 |
| Sep 09, 2020 | $31.09 | $31.16 | $30.41 | $30.70 | 7 331 |
| Sep 08, 2020 | $30.34 | $31.20 | $30.34 | $30.75 | 4 644 |
| Sep 04, 2020 | $30.97 | $31.60 | $30.17 | $30.76 | 6 020 |
| Sep 03, 2020 | $30.98 | $31.27 | $30.19 | $30.95 | 12 835 |
| Sep 02, 2020 | $29.34 | $31.13 | $29.11 | $30.90 | 8 429 |
| Sep 01, 2020 | $29.28 | $29.53 | $28.37 | $29.27 | 5 729 |
| Aug 31, 2020 | $28.68 | $29.40 | $28.68 | $28.71 | 8 174 |
| Aug 28, 2020 | $29.64 | $30.00 | $28.40 | $29.80 | 4 291 |
| Aug 27, 2020 | $29.09 | $29.48 | $29.05 | $29.07 | 2 593 |
| Aug 26, 2020 | $29.29 | $29.29 | $29.29 | $29.29 | 963 |
| Aug 25, 2020 | $29.92 | $30.70 | $29.90 | $30.70 | 4 728 |
| Aug 24, 2020 | $30.50 | $30.50 | $29.11 | $29.22 | 8 178 |
| Aug 21, 2020 | $30.22 | $31.20 | $28.87 | $29.80 | 11 875 |
| Aug 20, 2020 | $30.64 | $31.50 | $28.36 | $30.70 | 8 462 |
