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 |
| Aug 10, 2016 | $30.00 | $30.00 | $29.27 | $29.02 | 5 500 |
| Aug 09, 2016 | $29.89 | $29.89 | $29.68 | $29.43 | 1 400 |
| Aug 08, 2016 | $30.01 | $30.01 | $29.20 | $29.31 | 900 |
| Aug 05, 2016 | $29.84 | $31.50 | $29.48 | $29.51 | 3 100 |
| Aug 04, 2016 | $29.69 | $29.90 | $29.41 | $29.15 | 4 100 |
| Aug 03, 2016 | $29.10 | $30.01 | $29.10 | $29.34 | 8 700 |
| Aug 02, 2016 | $30.84 | $30.84 | $28.62 | $29.06 | 13 400 |
| Aug 01, 2016 | $28.73 | $31.70 | $28.67 | $30.34 | 2 500 |
| Jul 29, 2016 | $32.08 | $32.10 | $31.51 | $31.35 | 5 300 |
| Jul 28, 2016 | $32.00 | $32.10 | $31.62 | $31.76 | 4 400 |
| Jul 27, 2016 | $31.97 | $32.20 | $31.97 | $31.76 | 4 600 |
| Jul 26, 2016 | $32.18 | $32.18 | $31.93 | $31.76 | 5 500 |
| Jul 25, 2016 | $32.01 | $32.06 | $31.80 | $31.61 | 8 300 |
| Jul 22, 2016 | $31.16 | $32.39 | $30.61 | $31.90 | 23 600 |
| Jul 21, 2016 | $30.96 | $30.96 | $30.45 | $30.18 | 1 300 |
| Jul 20, 2016 | $30.70 | $31.16 | $30.50 | $30.88 | 7 100 |
| Jul 19, 2016 | $30.51 | $31.15 | $30.48 | $30.29 | 1 700 |
| Jul 18, 2016 | $30.60 | $31.13 | $30.41 | $30.56 | 12 000 |
| Jul 15, 2016 | $31.27 | $31.31 | $30.11 | $30.21 | 4 600 |
| Jul 14, 2016 | $30.72 | $31.25 | $29.58 | $30.97 | 9 200 |
| Jul 13, 2016 | $30.62 | $31.42 | $30.01 | $30.13 | 27 900 |
| Jul 12, 2016 | $30.23 | $30.89 | $30.23 | $30.42 | 7 200 |
| Jul 11, 2016 | $29.70 | $30.40 | $29.18 | $29.83 | 10 400 |
| Jul 08, 2016 | $29.60 | $30.40 | $29.60 | $29.81 | 7 200 |
| Jul 07, 2016 | $29.50 | $29.70 | $29.30 | $29.20 | 3 300 |
