NASDAQ:CHMG
Chemung Financial Corp Stock Price (Quote)
$43.20
+0.0200 (+0.0463%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.00 | $45.30 | Thursday, 9th May 2024 CHMG stock ended at $43.20. This is 0.0463% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.752% from a day low at $43.19 to a day high of $43.52. |
| 90 days | $39.00 | $45.30 | |
| 52 weeks | $33.98 | $51.36 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $36.03 | $36.03 | $35.40 | $35.50 | 3 531 |
| Dec 30, 2016 | $36.58 | $36.58 | $33.38 | $36.35 | 6 369 |
| Dec 29, 2016 | $36.33 | $36.48 | $36.00 | $36.48 | 7 223 |
| Dec 28, 2016 | $36.55 | $36.75 | $35.00 | $36.10 | 5 233 |
| Dec 27, 2016 | $36.09 | $36.75 | $35.92 | $36.43 | 2 926 |
| Dec 23, 2016 | $36.37 | $36.75 | $36.19 | $36.19 | 1 230 |
| Dec 22, 2016 | $36.63 | $36.75 | $36.00 | $36.47 | 8 826 |
| Dec 21, 2016 | $36.36 | $36.75 | $35.75 | $36.74 | 7 004 |
| Dec 20, 2016 | $36.36 | $36.36 | $34.62 | $36.20 | 12 001 |
| Dec 19, 2016 | $35.38 | $36.12 | $34.96 | $36.03 | 8 120 |
| Dec 16, 2016 | $35.85 | $35.85 | $35.10 | $35.38 | 28 331 |
| Dec 15, 2016 | $35.00 | $36.38 | $34.02 | $35.75 | 7 879 |
| Dec 14, 2016 | $35.41 | $35.41 | $35.01 | $35.06 | 10 090 |
| Dec 13, 2016 | $35.39 | $35.97 | $35.03 | $35.71 | 6 559 |
| Dec 12, 2016 | $34.60 | $35.89 | $34.22 | $35.48 | 15 887 |
| Dec 09, 2016 | $35.01 | $35.26 | $34.19 | $34.28 | 11 786 |
| Dec 08, 2016 | $34.85 | $35.50 | $34.10 | $35.10 | 6 632 |
| Dec 07, 2016 | $34.19 | $35.00 | $34.15 | $34.77 | 6 373 |
| Dec 06, 2016 | $32.60 | $34.50 | $32.60 | $34.29 | 8 051 |
| Dec 05, 2016 | $32.40 | $32.60 | $32.08 | $32.60 | 9 161 |
| Dec 02, 2016 | $31.96 | $32.34 | $31.94 | $31.94 | 2 322 |
| Dec 01, 2016 | $32.08 | $32.08 | $31.40 | $31.40 | 1 582 |
| Nov 30, 2016 | $32.36 | $32.36 | $31.44 | $31.44 | 3 897 |
| Nov 29, 2016 | $31.23 | $32.00 | $31.23 | $31.79 | 3 627 |
| Nov 28, 2016 | $32.12 | $32.12 | $29.10 | $31.79 | 6 186 |
