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 |
| Sep 15, 2016 | $28.30 | $28.90 | $28.30 | $28.78 | 6 100 |
| Sep 14, 2016 | $28.52 | $29.10 | $28.52 | $28.59 | 4 100 |
| Sep 13, 2016 | $28.50 | $28.87 | $28.50 | $28.43 | 8 000 |
| Sep 12, 2016 | $27.77 | $28.73 | $27.75 | $28.47 | 40 700 |
| Sep 09, 2016 | $27.58 | $27.70 | $27.47 | $27.22 | 4 700 |
| Sep 08, 2016 | $27.61 | $27.79 | $27.45 | $27.33 | 14 800 |
| Sep 07, 2016 | $28.37 | $28.37 | $27.53 | $27.49 | 6 700 |
| Sep 06, 2016 | $28.74 | $28.74 | $27.96 | $27.75 | 6 500 |
| Sep 02, 2016 | $29.09 | $29.09 | $28.50 | $28.40 | 4 500 |
| Sep 01, 2016 | $29.22 | $29.22 | $28.75 | $28.84 | 2 700 |
| Aug 31, 2016 | $29.30 | $30.10 | $29.30 | $29.12 | 7 100 |
| Aug 30, 2016 | $29.75 | $29.79 | $29.30 | $29.04 | 2 500 |
| Aug 29, 2016 | $29.62 | $30.04 | $29.62 | $29.77 | 1 000 |
| Aug 26, 2016 | $30.36 | $30.78 | $29.98 | $29.88 | 4 000 |
| Aug 25, 2016 | $30.90 | $30.90 | $30.90 | $30.62 | 0 |
| Aug 24, 2016 | $30.89 | $30.93 | $30.89 | $30.62 | 1 400 |
| Aug 23, 2016 | $30.50 | $30.71 | $30.42 | $30.25 | 1 200 |
| Aug 22, 2016 | $30.96 | $30.96 | $30.63 | $30.41 | 3 700 |
| Aug 19, 2016 | $30.36 | $30.73 | $30.36 | $30.45 | 5 200 |
| Aug 18, 2016 | $30.91 | $30.91 | $29.65 | $30.03 | 3 900 |
| Aug 17, 2016 | $30.02 | $30.02 | $29.13 | $29.54 | 4 900 |
| Aug 16, 2016 | $29.75 | $30.20 | $29.75 | $29.62 | 4 000 |
| Aug 15, 2016 | $29.59 | $29.59 | $29.59 | $29.32 | 800 |
| Aug 12, 2016 | $29.39 | $30.15 | $29.38 | $29.75 | 3 800 |
| Aug 11, 2016 | $29.15 | $29.89 | $29.01 | $29.12 | 5 300 |
