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 |
| Nov 25, 2016 | $32.14 | $32.23 | $31.01 | $32.23 | 1 886 |
| Nov 23, 2016 | $32.00 | $32.37 | $32.00 | $32.06 | 2 812 |
| Nov 22, 2016 | $31.67 | $32.21 | $31.21 | $32.20 | 5 744 |
| Nov 21, 2016 | $31.45 | $31.80 | $30.61 | $31.80 | 4 327 |
| Nov 18, 2016 | $30.89 | $31.48 | $29.26 | $31.48 | 6 369 |
| Nov 17, 2016 | $30.91 | $31.10 | $30.64 | $30.89 | 5 349 |
| Nov 16, 2016 | $29.99 | $31.00 | $29.98 | $30.80 | 4 214 |
| Nov 15, 2016 | $31.69 | $31.82 | $30.18 | $31.50 | 3 270 |
| Nov 14, 2016 | $31.00 | $31.99 | $31.00 | $31.70 | 8 308 |
| Nov 11, 2016 | $29.43 | $31.00 | $29.25 | $31.00 | 13 524 |
| Nov 10, 2016 | $29.10 | $29.87 | $29.10 | $29.87 | 22 020 |
| Nov 09, 2016 | $28.91 | $29.45 | $28.91 | $29.45 | 3 150 |
| Nov 08, 2016 | $29.31 | $29.31 | $28.63 | $29.12 | 6 166 |
| Nov 07, 2016 | $28.90 | $29.45 | $28.90 | $29.44 | 2 000 |
| Nov 04, 2016 | $28.89 | $28.90 | $28.58 | $28.66 | 1 700 |
| Nov 03, 2016 | $28.60 | $28.89 | $28.45 | $28.76 | 3 000 |
| Nov 02, 2016 | $28.54 | $28.75 | $28.51 | $28.75 | 1 700 |
| Nov 01, 2016 | $28.85 | $28.85 | $28.52 | $28.54 | 1 200 |
| Oct 31, 2016 | $28.06 | $28.84 | $28.06 | $28.50 | 3 300 |
| Oct 28, 2016 | $29.10 | $29.10 | $28.44 | $28.52 | 1 900 |
| Oct 27, 2016 | $29.08 | $29.08 | $28.82 | $28.91 | 1 000 |
| Oct 26, 2016 | $28.75 | $28.90 | $28.75 | $28.89 | 2 400 |
| Oct 25, 2016 | $28.88 | $28.96 | $28.77 | $28.80 | 5 700 |
| Oct 24, 2016 | $29.38 | $29.38 | $28.70 | $28.96 | 2 300 |
| Oct 21, 2016 | $28.71 | $29.45 | $28.71 | $29.45 | 900 |
