NASDAQ:CHMG
Chemung Financial Corp Stock Price (Quote)
$43.50
-0.300 (-0.685%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.00 | $45.30 | Thursday, 25th Apr 2024 CHMG stock ended at $43.50. This is 0.685% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $43.02 to a day high of $43.62. |
| 90 days | $39.00 | $49.55 | |
| 52 weeks | $33.98 | $51.36 |
| Date | Open | High | Low | Close | Volume |
| Aug 20, 2020 | $30.64 | $31.50 | $28.36 | $30.70 | 8 462 |
| Aug 19, 2020 | $32.41 | $32.59 | $30.50 | $30.50 | 5 217 |
| Aug 18, 2020 | $31.02 | $32.80 | $31.02 | $31.83 | 7 427 |
| Aug 17, 2020 | $31.15 | $32.00 | $29.81 | $31.63 | 8 015 |
| Aug 14, 2020 | $30.62 | $30.92 | $30.62 | $30.92 | 674 |
| Aug 13, 2020 | $30.10 | $30.10 | $30.00 | $30.06 | 1 989 |
| Aug 12, 2020 | $29.40 | $30.80 | $29.40 | $30.80 | 3 809 |
| Aug 11, 2020 | $28.57 | $29.37 | $28.57 | $28.71 | 6 254 |
| Aug 10, 2020 | $27.23 | $28.84 | $27.01 | $28.36 | 11 217 |
| Aug 07, 2020 | $27.79 | $28.30 | $27.44 | $27.56 | 12 069 |
| Aug 06, 2020 | $28.09 | $28.86 | $28.09 | $28.31 | 3 881 |
| Aug 05, 2020 | $28.50 | $28.50 | $28.10 | $28.40 | 3 414 |
| Aug 04, 2020 | $27.76 | $29.02 | $27.34 | $28.32 | 15 452 |
| Aug 03, 2020 | $27.40 | $28.44 | $27.25 | $27.62 | 12 344 |
| Jul 31, 2020 | $28.25 | $28.25 | $27.01 | $27.01 | 9 036 |
| Jul 30, 2020 | $28.15 | $28.89 | $28.05 | $28.05 | 6 555 |
| Jul 29, 2020 | $29.50 | $29.50 | $28.99 | $29.07 | 6 840 |
| Jul 28, 2020 | $30.10 | $30.10 | $29.00 | $29.15 | 13 117 |
| Jul 27, 2020 | $27.36 | $30.88 | $27.01 | $30.29 | 30 104 |
| Jul 24, 2020 | $27.27 | $27.49 | $27.02 | $27.05 | 6 528 |
| Jul 23, 2020 | $27.81 | $28.28 | $27.39 | $27.55 | 6 828 |
| Jul 22, 2020 | $28.00 | $28.00 | $27.52 | $27.63 | 3 000 |
| Jul 21, 2020 | $25.98 | $28.73 | $25.98 | $27.29 | 20 900 |
| Jul 20, 2020 | $25.01 | $26.50 | $25.01 | $25.52 | 4 400 |
| Jul 17, 2020 | $24.71 | $25.20 | $24.71 | $24.83 | 6 500 |
