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 |
| Oct 20, 2016 | $28.70 | $29.45 | $28.51 | $28.99 | 3 100 |
| Oct 19, 2016 | $28.48 | $28.87 | $28.48 | $28.87 | 2 600 |
| Oct 18, 2016 | $29.00 | $29.00 | $28.48 | $28.48 | 1 100 |
| Oct 17, 2016 | $29.15 | $29.15 | $28.25 | $28.29 | 2 600 |
| Oct 14, 2016 | $29.21 | $29.21 | $28.63 | $28.63 | 1 200 |
| Oct 13, 2016 | $28.92 | $28.97 | $28.43 | $28.70 | 1 700 |
| Oct 12, 2016 | $28.97 | $29.36 | $28.80 | $28.96 | 1 600 |
| Oct 11, 2016 | $28.81 | $29.06 | $28.81 | $28.86 | 1 300 |
| Oct 10, 2016 | $29.00 | $29.05 | $28.90 | $28.98 | 9 000 |
| Oct 07, 2016 | $29.43 | $29.47 | $29.04 | $29.04 | 1 400 |
| Oct 06, 2016 | $28.75 | $29.23 | $28.75 | $29.04 | 2 800 |
| Oct 05, 2016 | $28.86 | $29.13 | $28.53 | $29.01 | 4 700 |
| Oct 04, 2016 | $29.19 | $29.65 | $28.53 | $28.94 | 5 600 |
| Oct 03, 2016 | $29.01 | $29.76 | $28.05 | $29.12 | 4 200 |
| Sep 30, 2016 | $28.55 | $29.29 | $28.40 | $28.99 | 3 900 |
| Sep 29, 2016 | $29.10 | $29.16 | $28.40 | $28.57 | 4 500 |
| Sep 28, 2016 | $29.04 | $29.61 | $28.90 | $29.24 | 3 400 |
| Sep 27, 2016 | $28.69 | $29.32 | $28.69 | $28.98 | 2 200 |
| Sep 26, 2016 | $28.70 | $29.97 | $28.52 | $28.90 | 3 400 |
| Sep 23, 2016 | $28.92 | $29.01 | $28.71 | $28.71 | 2 000 |
| Sep 22, 2016 | $28.97 | $29.27 | $28.51 | $28.78 | 2 000 |
| Sep 21, 2016 | $28.62 | $29.41 | $28.62 | $28.92 | 6 700 |
| Sep 20, 2016 | $28.58 | $28.75 | $28.36 | $28.62 | 7 900 |
| Sep 19, 2016 | $29.06 | $29.06 | $27.83 | $28.41 | 3 400 |
| Sep 16, 2016 | $28.86 | $29.15 | $28.50 | $29.14 | 18 700 |
