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 |
| Jun 18, 2020 | $26.22 | $27.77 | $25.75 | $25.75 | 12 895 |
| Jun 17, 2020 | $28.00 | $28.00 | $27.20 | $27.20 | 4 589 |
| Jun 16, 2020 | $28.92 | $29.72 | $27.22 | $28.65 | 8 699 |
| Jun 15, 2020 | $25.86 | $28.06 | $25.86 | $28.06 | 8 917 |
| Jun 12, 2020 | $26.67 | $26.67 | $25.03 | $26.01 | 6 266 |
| Jun 11, 2020 | $29.23 | $29.23 | $25.76 | $26.21 | 11 553 |
| Jun 10, 2020 | $31.00 | $31.61 | $29.99 | $30.23 | 9 657 |
| Jun 09, 2020 | $30.53 | $30.99 | $30.03 | $30.99 | 3 004 |
| Jun 08, 2020 | $29.63 | $31.11 | $29.63 | $30.80 | 5 569 |
| Jun 05, 2020 | $26.35 | $30.00 | $25.37 | $30.00 | 43 167 |
| Jun 04, 2020 | $25.55 | $25.71 | $25.55 | $25.71 | 5 057 |
| Jun 03, 2020 | $25.38 | $26.36 | $25.29 | $25.33 | 11 410 |
| Jun 02, 2020 | $25.21 | $25.46 | $24.60 | $24.80 | 12 757 |
| Jun 01, 2020 | $25.50 | $26.02 | $24.62 | $24.62 | 10 054 |
| May 29, 2020 | $25.25 | $25.32 | $25.25 | $25.32 | 2 360 |
| May 28, 2020 | $26.26 | $26.80 | $25.85 | $25.85 | 6 133 |
| May 27, 2020 | $25.85 | $26.56 | $25.56 | $25.85 | 13 960 |
| May 26, 2020 | $26.58 | $26.58 | $25.89 | $26.05 | 7 305 |
| May 22, 2020 | $25.52 | $26.10 | $25.10 | $26.10 | 2 352 |
| May 21, 2020 | $25.45 | $26.47 | $24.93 | $24.93 | 7 751 |
| May 20, 2020 | $24.94 | $26.34 | $24.55 | $26.34 | 3 711 |
| May 19, 2020 | $25.65 | $26.83 | $24.07 | $24.07 | 15 258 |
| May 18, 2020 | $25.96 | $26.53 | $25.55 | $26.32 | 10 462 |
| May 15, 2020 | $24.25 | $24.93 | $24.25 | $24.93 | 5 679 |
| May 14, 2020 | $23.31 | $24.39 | $23.01 | $24.39 | 12 566 |
