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 |
| Mar 07, 2016 | $26.76 | $27.50 | $26.66 | $27.06 | 11 200 |
| Mar 04, 2016 | $27.26 | $27.50 | $27.09 | $26.83 | 9 300 |
| Mar 03, 2016 | $27.50 | $27.50 | $27.01 | $26.75 | 2 800 |
| Mar 02, 2016 | $27.35 | $27.45 | $27.20 | $27.16 | 2 800 |
| Mar 01, 2016 | $27.14 | $27.50 | $27.14 | $27.08 | 1 400 |
| Feb 29, 2016 | $27.50 | $27.70 | $27.03 | $26.77 | 5 200 |
| Feb 26, 2016 | $27.42 | $27.70 | $26.80 | $27.20 | 5 100 |
| Feb 25, 2016 | $27.55 | $27.70 | $27.50 | $27.40 | 11 400 |
| Feb 24, 2016 | $27.35 | $27.55 | $26.65 | $27.28 | 31 600 |
| Feb 23, 2016 | $27.41 | $27.42 | $27.00 | $26.79 | 2 400 |
| Feb 22, 2016 | $26.75 | $27.00 | $26.75 | $26.74 | 2 500 |
| Feb 19, 2016 | $26.70 | $27.00 | $26.32 | $26.09 | 2 200 |
| Feb 18, 2016 | $26.85 | $26.85 | $26.25 | $26.00 | 1 400 |
| Feb 17, 2016 | $26.10 | $27.00 | $26.10 | $26.49 | 1 400 |
| Feb 16, 2016 | $26.50 | $27.00 | $26.32 | $26.28 | 4 500 |
| Feb 12, 2016 | $26.80 | $27.00 | $26.50 | $26.24 | 3 400 |
| Feb 11, 2016 | $27.00 | $27.00 | $26.55 | $26.61 | 9 000 |
| Feb 10, 2016 | $27.24 | $27.24 | $26.99 | $26.87 | 1 700 |
| Feb 09, 2016 | $27.40 | $27.40 | $27.40 | $27.14 | 0 |
| Feb 08, 2016 | $27.02 | $27.40 | $27.02 | $27.14 | 3 500 |
| Feb 05, 2016 | $27.50 | $27.50 | $27.11 | $27.14 | 5 900 |
| Feb 04, 2016 | $27.43 | $27.50 | $27.05 | $27.00 | 2 600 |
| Feb 03, 2016 | $27.40 | $27.40 | $27.40 | $27.14 | 600 |
| Feb 02, 2016 | $27.31 | $27.50 | $27.31 | $27.20 | 1 000 |
| Feb 01, 2016 | $27.37 | $27.50 | $27.04 | $27.23 | 1 600 |
