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 |
| May 31, 2016 | $32.20 | $32.28 | $31.00 | $31.76 | 4 765 |
| May 27, 2016 | $32.34 | $32.89 | $31.35 | $32.20 | 11 892 |
| May 26, 2016 | $32.69 | $32.75 | $31.18 | $31.82 | 31 391 |
| May 25, 2016 | $32.46 | $32.95 | $31.80 | $32.95 | 7 554 |
| May 24, 2016 | $31.35 | $32.64 | $30.81 | $32.50 | 17 768 |
| May 23, 2016 | $30.55 | $31.50 | $30.55 | $31.40 | 19 752 |
| May 20, 2016 | $30.07 | $31.00 | $30.07 | $30.80 | 5 339 |
| May 19, 2016 | $30.75 | $31.67 | $29.37 | $30.01 | 23 559 |
| May 18, 2016 | $28.35 | $30.75 | $28.29 | $30.75 | 31 963 |
| May 17, 2016 | $28.05 | $28.90 | $28.23 | $28.68 | 2 385 |
| May 16, 2016 | $27.45 | $28.34 | $27.41 | $28.34 | 16 629 |
| May 13, 2016 | $27.25 | $27.70 | $27.26 | $27.68 | 7 676 |
| May 12, 2016 | $27.48 | $27.65 | $27.26 | $27.26 | 7 185 |
| May 11, 2016 | $27.61 | $27.70 | $27.28 | $27.62 | 2 647 |
| May 10, 2016 | $26.77 | $27.48 | $26.77 | $27.43 | 1 888 |
| May 09, 2016 | $27.04 | $27.10 | $26.82 | $26.98 | 6 535 |
| May 06, 2016 | $26.81 | $27.27 | $26.80 | $26.95 | 31 982 |
| May 05, 2016 | $27.55 | $27.65 | $27.00 | $27.05 | 9 883 |
| May 04, 2016 | $26.78 | $27.60 | $26.55 | $27.55 | 28 504 |
| May 03, 2016 | $26.55 | $26.89 | $26.50 | $26.89 | 2 168 |
| May 02, 2016 | $26.62 | $26.72 | $26.52 | $26.56 | 3 424 |
| Apr 29, 2016 | $26.67 | $26.92 | $26.61 | $26.61 | 947 |
| Apr 28, 2016 | $26.89 | $26.90 | $26.83 | $26.82 | 665 |
| Apr 27, 2016 | $26.92 | $26.92 | $26.75 | $26.77 | 1 000 |
| Apr 26, 2016 | $27.03 | $27.15 | $26.99 | $26.99 | 5 331 |
