Skip to main content

Chemung Financial Corp (NQ: CHMG )

42.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.56 23.85 21.64 21.64 12,769 -2.84(-11.62%)
Apr 29, 2020 24.49 25.62 24.04 24.48 14,140 +0.85(+3.59%)
Apr 28, 2020 25.82 25.83 23.43 23.64 14,690 -1.71(-6.76%)
Apr 27, 2020 24.14 25.35 23.30 25.35 4,090 +2.05(+8.79%)
Apr 24, 2020 22.57 23.69 22.28 23.30 7,585 +0.66(+2.93%)
Apr 23, 2020 22.78 22.78 22.19 22.64 3,422 -0.28(-1.23%)
Apr 22, 2020 22.48 23.68 21.64 22.92 8,528 +1.55(+7.23%)
Apr 21, 2020 21.34 22.44 21.34 21.38 7,869 -0.53(-2.42%)
Apr 20, 2020 21.64 22.24 21.40 21.91 14,221 -0.85(-3.73%)
Apr 17, 2020 22.31 23.43 22.21 22.75 18,227 +1.17(+5.40%)
Apr 16, 2020 21.65 21.75 20.80 21.59 10,377 -0.11(-0.49%)
Apr 15, 2020 24.49 24.66 21.69 21.69 12,191 -3.10(-12.50%)
Apr 14, 2020 25.42 26.02 24.79 24.79 7,040 +0.06(+0.25%)
Apr 13, 2020 25.72 25.72 24.21 24.73 16,038 -1.35(-5.18%)
Apr 09, 2020 26.37 26.79 25.29 26.08 17,661 -0.17(-0.64%)
Apr 08, 2020 24.32 26.25 24.32 26.25 10,322 +1.30(+5.20%)
Apr 07, 2020 25.79 25.79 24.95 24.95 10,834 -0.63(-2.45%)
Apr 06, 2020 25.47 26.30 22.67 25.58 11,702 +2.05(+8.71%)
Apr 03, 2020 25.49 25.49 23.41 23.53 9,509 -1.96(-7.69%)
Apr 02, 2020 26.25 26.25 23.94 25.49 23,644 +1.64(+6.89%)
Apr 01, 2020 26.94 29.37 23.85 23.85 21,247 -5.28(-18.13%)
Mar 31, 2020 28.29 29.13 27.02 29.13 15,250 +0.04(+0.15%)
Mar 30, 2020 26.59 29.09 26.30 29.09 9,824 +2.53(+9.51%)
Mar 27, 2020 28.27 29.37 26.56 26.56 8,943 -3.25(-10.90%)
Mar 26, 2020 28.27 31.53 27.38 29.81 39,998 +1.63(+5.80%)
Mar 25, 2020 25.36 28.18 25.36 28.18 6,346 +2.79(+11.00%)
Mar 24, 2020 23.85 25.41 23.63 25.39 13,483 +2.24(+9.69%)
Mar 23, 2020 23.99 24.26 20.55 23.14 16,900 +0.17(+0.73%)
Mar 20, 2020 21.20 24.27 21.20 22.97 34,756 +2.29(+11.06%)
Mar 19, 2020 19.60 21.79 19.21 20.69 21,084 +0.13(+0.64%)
Mar 18, 2020 20.85 21.91 20.55 20.55 13,425 -2.61(-11.25%)
Mar 17, 2020 21.23 23.16 21.20 23.16 8,709 +2.84(+13.95%)
Mar 16, 2020 22.74 23.44 20.14 20.32 12,314 -5.77(-22.12%)
Mar 13, 2020 22.19 26.11 21.19 26.10 7,212 +5.35(+25.81%)
Mar 12, 2020 23.41 23.41 20.74 20.74 20,518 -2.66(-11.38%)
Mar 11, 2020 24.46 25.05 23.23 23.41 12,395 -1.05(-4.29%)
Mar 10, 2020 26.20 26.21 23.91 24.46 19,709 +0.10(+0.43%)
Mar 09, 2020 23.91 25.55 23.60 24.35 16,966 -2.89(-10.61%)
Mar 06, 2020 27.76 28.36 27.12 27.24 12,136 -0.81(-2.90%)
Mar 05, 2020 29.81 30.16 27.96 28.05 7,263 -1.90(-6.33%)
Mar 04, 2020 30.68 30.86 29.80 29.95 9,063 -0.41(-1.35%)
Mar 03, 2020 32.20 32.31 30.35 30.36 6,924 -0.99(-3.15%)
Mar 02, 2020 31.36 32.24 30.85 31.35 6,750 -0.01(-0.03%)
Feb 28, 2020 31.47 31.80 30.66 31.36 11,449 -0.83(-2.58%)
Feb 27, 2020 33.18 33.18 32.19 32.19 6,950 -1.15(-3.46%)
Feb 26, 2020 33.20 33.82 33.18 33.34 8,434 +0.13(+0.39%)
Feb 25, 2020 33.63 33.77 32.58 33.21 6,365 -0.66(-1.96%)
Feb 24, 2020 33.42 34.42 33.10 33.87 17,014 -0.18(-0.54%)
Feb 21, 2020 34.33 34.98 33.98 34.05 4,923 -0.21(-0.61%)
Feb 20, 2020 34.06 35.09 34.06 34.26 3,751 +0.29(+0.85%)
Feb 19, 2020 34.35 34.73 33.73 33.98 8,349 -0.80(-2.30%)
Feb 18, 2020 33.95 34.77 33.95 34.77 855 +0.84(+2.48%)
Feb 14, 2020 34.40 34.40 33.93 33.93 457 -0.61(-1.77%)
Feb 13, 2020 34.12 34.54 34.03 34.54 1,322 +0.53(+1.57%)
Feb 12, 2020 34.74 34.94 33.89 34.01 2,981 +0.09(+0.26%)
Feb 11, 2020 33.67 34.06 33.67 33.92 2,626 +0.27(+0.80%)
Feb 10, 2020 33.63 34.33 33.46 33.65 11,873 -0.30(-0.87%)
Feb 07, 2020 34.12 34.42 33.71 33.95 55,184 -0.73(-2.12%)
Feb 06, 2020 34.97 35.48 34.68 34.68 4,607 -0.43(-1.22%)
Feb 05, 2020 35.81 35.81 34.99 35.11 3,210 -0.61(-1.71%)
Feb 04, 2020 35.28 35.99 35.28 35.72 3,235 +0.76(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.