NASDAQ:CHMG
Chemung Financial Corp Stock Price (Quote)
$43.06
-0.440 (-1.01%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.00 | $45.30 | Friday, 26th Apr 2024 CHMG stock ended at $43.06. This is 1.01% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.57% from a day low at $42.00 to a day high of $43.50. |
| 90 days | $39.00 | $49.50 | |
| 52 weeks | $33.98 | $51.36 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $26.57 | $27.52 | $26.27 | $27.00 | 41 123 |
| Apr 11, 2016 | $26.67 | $27.07 | $26.35 | $26.43 | 6 005 |
| Apr 08, 2016 | $26.66 | $26.84 | $26.51 | $26.51 | 3 160 |
| Apr 07, 2016 | $26.46 | $27.47 | $26.47 | $26.64 | 8 275 |
| Apr 06, 2016 | $26.26 | $26.55 | $26.26 | $26.46 | 5 046 |
| Apr 05, 2016 | $26.50 | $26.50 | $26.30 | $26.41 | 3 371 |
| Apr 04, 2016 | $26.20 | $26.40 | $26.21 | $26.23 | 3 291 |
| Apr 01, 2016 | $26.38 | $26.43 | $26.05 | $26.20 | 8 840 |
| Mar 31, 2016 | $26.73 | $26.63 | $26.35 | $26.35 | 4 772 |
| Mar 30, 2016 | $26.36 | $26.68 | $26.36 | $26.57 | 1 962 |
| Mar 29, 2016 | $26.63 | $26.63 | $26.30 | $26.30 | 1 400 |
| Mar 28, 2016 | $26.55 | $26.86 | $26.50 | $26.50 | 4 200 |
| Mar 24, 2016 | $26.50 | $26.59 | $26.26 | $26.26 | 5 600 |
| Mar 23, 2016 | $26.55 | $26.89 | $26.50 | $26.50 | 11 400 |
| Mar 22, 2016 | $26.98 | $27.14 | $26.49 | $26.59 | 11 900 |
| Mar 21, 2016 | $27.50 | $27.50 | $26.61 | $26.80 | 12 400 |
| Mar 18, 2016 | $27.44 | $27.75 | $26.66 | $27.34 | 83 600 |
| Mar 17, 2016 | $26.81 | $27.45 | $26.77 | $27.20 | 13 000 |
| Mar 16, 2016 | $26.82 | $27.35 | $26.80 | $26.85 | 13 000 |
| Mar 15, 2016 | $27.50 | $27.50 | $26.81 | $26.65 | 15 900 |
| Mar 14, 2016 | $27.01 | $27.46 | $26.52 | $27.10 | 16 500 |
| Mar 11, 2016 | $27.20 | $27.20 | $26.50 | $26.54 | 10 200 |
| Mar 10, 2016 | $26.85 | $27.39 | $26.27 | $26.24 | 12 200 |
| Mar 09, 2016 | $27.00 | $27.43 | $26.52 | $26.39 | 12 200 |
| Mar 08, 2016 | $27.08 | $27.43 | $26.76 | $26.54 | 9 400 |
