NASDAQ:CHMG
Chemung Financial Corp Stock Price (Quote)
$43.25
+0.250 (+0.581%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.00 | $45.30 | Friday, 3rd May 2024 CHMG stock ended at $43.25. This is 0.581% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.97% from a day low at $43.04 to a day high of $43.89. |
| 90 days | $39.00 | $46.35 | |
| 52 weeks | $33.98 | $51.36 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 16, 2020 | $25.42 | $25.45 | $25.15 | $25.15 | 4 700 |
| Jul 15, 2020 | $26.20 | $27.66 | $26.13 | $26.13 | 10 700 |
| Jul 14, 2020 | $24.76 | $25.56 | $24.76 | $25.39 | 8 000 |
| Jul 13, 2020 | $26.00 | $26.12 | $24.66 | $24.68 | 12 500 |
| Jul 10, 2020 | $24.93 | $25.78 | $24.93 | $25.78 | 9 300 |
| Jul 09, 2020 | $26.14 | $26.14 | $24.62 | $25.15 | 8 600 |
| Jul 08, 2020 | $25.76 | $26.11 | $25.39 | $25.40 | 8 000 |
| Jul 07, 2020 | $26.61 | $26.66 | $26.03 | $26.03 | 4 400 |
| Jul 06, 2020 | $27.33 | $27.68 | $26.82 | $27.19 | 6 900 |
| Jul 02, 2020 | $26.31 | $27.35 | $26.19 | $27.20 | 7 190 |
| Jul 01, 2020 | $27.71 | $28.01 | $25.84 | $25.84 | 10 212 |
| Jun 30, 2020 | $24.85 | $27.36 | $24.85 | $27.30 | 3 022 |
| Jun 29, 2020 | $24.86 | $27.96 | $24.86 | $27.96 | 6 159 |
| Jun 26, 2020 | $25.40 | $26.30 | $24.51 | $24.55 | 17 299 |
| Jun 25, 2020 | $24.60 | $25.86 | $24.60 | $25.86 | 6 844 |
| Jun 24, 2020 | $25.50 | $25.95 | $24.74 | $24.74 | 6 291 |
| Jun 23, 2020 | $26.57 | $27.60 | $26.50 | $26.50 | 5 122 |
| Jun 22, 2020 | $25.50 | $26.45 | $25.50 | $26.45 | 3 018 |
| Jun 19, 2020 | $26.45 | $26.45 | $25.00 | $25.00 | 18 731 |
