Skip to main content

Chemung Financial Corp (NQ: CHMG )

48.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 48.99 49.03 48.75 48.93 30,529 +0.09(+0.18%)
Jul 22, 2024 49.23 49.23 48.84 48.84 16,007 -0.16(-0.33%)
Jul 19, 2024 50.15 50.15 49.00 49.00 8,889 -1.31(-2.60%)
Jul 18, 2024 50.49 51.28 50.25 50.31 13,921 -0.17(-0.34%)
Jul 17, 2024 49.71 51.16 49.69 50.48 25,983 +1.18(+2.39%)
Jul 16, 2024 48.69 50.00 48.66 49.30 30,468 +1.36(+2.84%)
Jul 15, 2024 46.60 48.70 46.60 47.94 20,983 +1.74(+3.77%)
Jul 12, 2024 46.79 46.79 46.20 46.20 13,162 +0.27(+0.59%)
Jul 11, 2024 44.74 47.00 44.74 45.93 25,983 +1.65(+3.73%)
Jul 10, 2024 44.20 44.54 44.02 44.28 4,499 +0.22(+0.50%)
Jul 09, 2024 44.34 44.66 43.94 44.06 5,428 -0.35(-0.79%)
Jul 08, 2024 44.95 45.32 44.33 44.41 24,418 -0.15(-0.34%)
Jul 05, 2024 45.52 45.76 44.10 44.56 24,463 -1.14(-2.49%)
Jul 03, 2024 46.00 46.32 45.70 45.70 9,524 -0.61(-1.32%)
Jul 02, 2024 46.63 46.63 46.26 46.31 3,198 -0.05(-0.11%)
Jul 01, 2024 47.84 47.85 46.32 46.36 18,364 -1.64(-3.42%)
Jun 28, 2024 45.00 48.70 45.00 48.00 66,031 +3.03(+6.74%)
Jun 27, 2024 44.41 44.97 44.18 44.97 3,743 +1.07(+2.44%)
Jun 26, 2024 43.75 44.59 43.62 43.90 9,857 +0.15(+0.34%)
Jun 25, 2024 43.75 43.75 43.50 43.75 4,219 -0.08(-0.18%)
Jun 24, 2024 41.90 43.97 41.90 43.83 9,118 +1.79(+4.26%)
Jun 21, 2024 42.07 42.50 41.90 42.04 26,199 -0.05(-0.12%)
Jun 20, 2024 41.90 42.32 41.90 42.09 11,988 +0.04(+0.10%)
Jun 18, 2024 42.22 42.67 42.03 42.05 10,115 -0.15(-0.36%)
Jun 17, 2024 42.64 42.64 42.20 42.20 5,411 -0.34(-0.80%)
Jun 14, 2024 41.91 43.01 41.91 42.54 6,306 -0.37(-0.86%)
Jun 13, 2024 43.04 43.19 42.91 42.91 1,772 -0.28(-0.64%)
Jun 12, 2024 42.84 43.66 42.84 43.19 5,494 +0.46(+1.07%)
Jun 11, 2024 42.49 42.77 42.49 42.73 4,205 -0.06(-0.14%)
Jun 10, 2024 42.09 42.89 42.09 42.79 5,265 +0.01(+0.02%)
Jun 07, 2024 42.49 42.78 42.49 42.78 2,411 +0.00(+0.00%)
Jun 06, 2024 42.69 42.88 42.54 42.78 4,909 -0.01(-0.02%)
Jun 05, 2024 42.75 42.88 42.61 42.79 7,274 +0.04(+0.09%)
Jun 04, 2024 43.13 43.13 42.75 42.75 3,395 -0.45(-1.03%)
Jun 03, 2024 43.09 43.34 42.49 43.20 7,928 +0.11(+0.25%)
May 31, 2024 42.88 43.09 42.73 43.09 3,923 +0.20(+0.46%)
May 30, 2024 42.63 43.08 42.63 42.89 5,255 +0.20(+0.47%)
May 29, 2024 43.19 43.19 42.61 42.69 4,899 -0.58(-1.33%)
May 28, 2024 43.42 43.52 43.26 43.26 4,329 -0.22(-0.50%)
May 24, 2024 43.51 43.51 43.47 43.48 3,132 +0.52(+1.20%)
May 23, 2024 43.33 43.34 42.69 42.97 7,061 -0.27(-0.62%)
May 22, 2024 43.20 43.48 42.69 43.23 6,029 +0.15(+0.35%)
May 21, 2024 42.91 43.28 42.91 43.09 9,870 -0.01(-0.02%)
May 20, 2024 42.95 43.26 42.95 43.10 7,664 +0.00(+0.00%)
May 17, 2024 43.19 43.19 42.94 43.10 9,266 -0.09(-0.21%)
May 16, 2024 43.19 43.53 43.19 43.19 5,853 -0.20(-0.46%)
May 15, 2024 43.39 43.68 43.38 43.38 6,319 +0.55(+1.27%)
May 14, 2024 42.84 43.16 42.63 42.84 7,618 -0.09(-0.21%)
May 13, 2024 43.09 43.25 42.93 42.93 6,389 -0.06(-0.14%)
May 10, 2024 43.23 43.33 42.98 42.99 4,497 +0.10(+0.23%)
May 09, 2024 43.18 43.20 42.88 42.89 7,353 +0.02(+0.05%)
May 08, 2024 43.03 43.19 42.87 42.87 6,038 -0.17(-0.39%)
May 07, 2024 42.90 43.38 42.90 43.04 4,676 -0.05(-0.12%)
May 06, 2024 42.69 43.51 42.69 43.09 4,490 +0.15(+0.35%)
May 03, 2024 43.57 43.57 42.73 42.94 3,447 +0.25(+0.58%)
May 02, 2024 42.49 42.86 42.49 42.69 9,185 +0.02(+0.05%)
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.