NASDAQ:CHMG
Chemung Financial Corp Stock Price (Quote)
$43.40
+0.150 (+0.347%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 CHMG stock ended at $43.40. This is 0.347% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.52% from a day low at $43.00 to a day high of $43.66. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 14, 2020 | $23.31 | $24.39 | $23.01 | $24.39 | 12 566 |
| May 13, 2020 | $24.06 | $24.15 | $23.51 | $23.85 | 12 845 |
| May 12, 2020 | $26.95 | $26.95 | $24.16 | $24.16 | 8 547 |
| May 11, 2020 | $26.00 | $26.95 | $24.30 | $25.83 | 13 941 |
| May 08, 2020 | $26.40 | $27.00 | $25.60 | $25.60 | 11 172 |
| May 07, 2020 | $24.84 | $25.89 | $24.61 | $25.89 | 7 964 |
| May 06, 2020 | $24.50 | $25.00 | $24.01 | $24.01 | 5 903 |
| May 05, 2020 | $24.66 | $26.12 | $24.50 | $24.50 | 8 070 |
| May 04, 2020 | $24.76 | $26.75 | $24.75 | $26.20 | 7 531 |
| May 01, 2020 | $24.50 | $25.90 | $23.90 | $25.90 | 6 376 |
| Apr 30, 2020 | $26.67 | $27.00 | $24.50 | $24.50 | 11 279 |
| Apr 29, 2020 | $27.73 | $29.00 | $27.22 | $27.72 | 12 490 |
| Apr 28, 2020 | $29.23 | $29.24 | $26.52 | $26.76 | 12 976 |
| Apr 27, 2020 | $27.34 | $28.70 | $26.38 | $28.70 | 3 613 |
| Apr 24, 2020 | $25.55 | $26.82 | $25.22 | $26.38 | 6 719 |
| Apr 23, 2020 | $25.79 | $25.79 | $25.12 | $25.63 | 3 023 |
| Apr 22, 2020 | $25.45 | $26.81 | $24.50 | $25.95 | 7 533 |
| Apr 21, 2020 | $24.16 | $25.41 | $24.16 | $24.20 | 6 951 |
| Apr 20, 2020 | $24.50 | $25.18 | $24.22 | $24.80 | 12 562 |
| Apr 17, 2020 | $25.26 | $26.52 | $25.15 | $25.76 | 16 140 |
| Apr 16, 2020 | $24.51 | $24.62 | $23.55 | $24.44 | 9 166 |
| Apr 15, 2020 | $27.73 | $27.92 | $24.56 | $24.56 | 10 769 |
| Apr 14, 2020 | $28.79 | $29.46 | $28.07 | $28.07 | 6 093 |
| Apr 13, 2020 | $29.12 | $29.12 | $27.41 | $28.00 | 14 167 |
| Apr 09, 2020 | $29.85 | $30.33 | $28.63 | $29.53 | 15 626 |
