NASDAQ:CHMG
Chemung Financial Corp Stock Price (Quote)
$39.44
-0.360 (-0.90%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.00 | $42.87 | Thursday, 18th Apr 2024 CHMG stock ended at $39.44. This is 0.90% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $39.00 to a day high of $39.91. |
| 90 days | $39.00 | $50.00 | |
| 52 weeks | $33.98 | $51.36 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-13 | $39.74 | $40.39 | $39.73 | $39.90 | 3 385 |
| 2023-09-12 | $39.89 | $40.50 | $39.77 | $39.89 | 5 831 |
| 2023-09-11 | $39.80 | $40.22 | $39.54 | $39.92 | 3 941 |
| 2023-09-08 | $38.86 | $39.95 | $38.86 | $39.95 | 6 364 |
| 2023-09-07 | $38.91 | $39.28 | $38.64 | $38.64 | 13 539 |
| 2023-09-06 | $39.59 | $39.76 | $39.00 | $39.00 | 4 007 |
| 2023-09-05 | $40.13 | $41.10 | $39.71 | $39.71 | 7 841 |
| 2023-09-01 | $39.45 | $40.31 | $39.37 | $39.96 | 4 402 |
| 2023-08-31 | $39.45 | $39.45 | $39.29 | $39.29 | 3 083 |
| 2023-08-30 | $39.58 | $39.62 | $39.03 | $39.29 | 12 742 |
| 2023-08-29 | $39.85 | $39.85 | $39.60 | $39.68 | 2 607 |
| 2023-08-28 | $39.76 | $39.69 | $39.65 | $39.69 | 3 423 |
| 2023-08-25 | $39.61 | $39.63 | $39.25 | $39.47 | 2 923 |
| 2023-08-24 | $39.73 | $39.77 | $39.51 | $39.51 | 4 085 |
| 2023-08-23 | $40.00 | $39.78 | $39.65 | $39.78 | 1 997 |
| 2023-08-22 | $40.00 | $40.55 | $39.50 | $39.50 | 4 203 |
| 2023-08-21 | $40.15 | $40.50 | $40.15 | $40.23 | 1 988 |
| 2023-08-18 | $40.32 | $40.68 | $40.19 | $40.46 | 5 780 |
| 2023-08-17 | $40.75 | $40.94 | $40.12 | $40.53 | 5 869 |
| 2023-08-16 | $41.41 | $41.41 | $40.54 | $40.70 | 8 025 |
| 2023-08-15 | $42.22 | $42.24 | $41.20 | $41.20 | 10 400 |
| 2023-08-14 | $42.50 | $42.75 | $42.31 | $42.31 | 7 137 |
| 2023-08-11 | $42.15 | $43.33 | $41.70 | $42.70 | 26 473 |
| 2023-08-10 | $42.43 | $43.21 | $41.80 | $41.80 | 18 248 |
| 2023-08-09 | $42.65 | $42.70 | $42.07 | $42.30 | 7 515 |
