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 |
| Jul 06, 2016 | $29.23 | $29.50 | $28.64 | $29.00 | 5 000 |
| Jul 05, 2016 | $29.50 | $29.66 | $29.15 | $28.89 | 10 200 |
| Jul 01, 2016 | $29.17 | $30.02 | $29.17 | $29.12 | 7 200 |
| Jun 30, 2016 | $28.70 | $29.45 | $28.70 | $29.09 | 6 100 |
| Jun 29, 2016 | $28.66 | $28.97 | $28.36 | $28.54 | 6 600 |
| Jun 28, 2016 | $28.20 | $28.71 | $27.70 | $28.43 | 14 000 |
| Jun 27, 2016 | $30.23 | $30.23 | $27.90 | $27.65 | 15 900 |
| Jun 24, 2016 | $29.48 | $30.61 | $28.74 | $29.53 | 300 100 |
| Jun 23, 2016 | $30.71 | $31.90 | $29.93 | $29.85 | 31 900 |
| Jun 22, 2016 | $29.60 | $30.95 | $29.60 | $30.62 | 12 500 |
| Jun 21, 2016 | $29.88 | $30.00 | $29.25 | $29.48 | 8 600 |
| Jun 20, 2016 | $30.01 | $30.36 | $29.30 | $29.50 | 15 200 |
| Jun 17, 2016 | $30.34 | $30.34 | $29.31 | $29.68 | 16 400 |
| Jun 16, 2016 | $30.44 | $31.35 | $29.90 | $30.16 | 17 216 |
| Jun 15, 2016 | $30.13 | $30.75 | $30.10 | $30.45 | 22 068 |
| Jun 14, 2016 | $30.38 | $30.44 | $30.01 | $30.30 | 3 336 |
| Jun 13, 2016 | $30.56 | $30.92 | $30.09 | $30.48 | 9 551 |
| Jun 10, 2016 | $30.43 | $31.18 | $30.41 | $30.57 | 4 311 |
| Jun 09, 2016 | $30.74 | $31.41 | $30.50 | $30.75 | 4 989 |
| Jun 08, 2016 | $30.35 | $31.00 | $30.35 | $30.75 | 7 335 |
| Jun 07, 2016 | $30.53 | $31.10 | $30.00 | $30.59 | 19 107 |
| Jun 06, 2016 | $31.30 | $31.68 | $29.84 | $30.53 | 31 254 |
| Jun 03, 2016 | $31.13 | $31.87 | $31.00 | $31.72 | 6 207 |
| Jun 02, 2016 | $31.00 | $31.95 | $30.63 | $31.46 | 13 867 |
| Jun 01, 2016 | $31.41 | $31.50 | $30.97 | $31.00 | 17 141 |
