Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemung Financial Cp (NQ: CHMG )

43.04 -0.06 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 24.22 24.22 23.68 24.15 0 -0.07(-0.30%)
Apr 29, 2013 23.68 24.50 23.42 24.22 6,290 +0.20(+0.84%)
Apr 26, 2013 23.15 24.40 23.15 24.02 2,627 -0.38(-1.57%)
Apr 25, 2013 24.21 24.40 24.21 24.40 1,521 +0.20(+0.81%)
Apr 24, 2013 24.21 24.21 24.19 24.21 0 +0.17(+0.72%)
Apr 23, 2013 24.03 24.22 23.50 24.03 2,351 -0.19(-0.78%)
Apr 22, 2013 24.34 24.34 24.21 24.22 1,244 +0.00(+0.00%)
Apr 19, 2013 24.41 24.50 23.81 24.22 2,057 +0.00(+0.00%)
Apr 18, 2013 24.55 24.55 24.22 24.22 7,994 -0.33(-1.33%)
Apr 17, 2013 24.55 24.55 24.54 24.55 1,614 -0.03(-0.12%)
Apr 16, 2013 24.22 24.58 24.22 24.58 2,605 +0.52(+2.16%)
Apr 15, 2013 23.68 24.08 23.68 24.06 6,439 -0.17(-0.69%)
Apr 12, 2013 23.77 24.22 23.68 24.22 1,797 -0.31(-1.27%)
Apr 11, 2013 24.33 24.53 23.35 24.53 2,508 +0.17(+0.68%)
Apr 10, 2013 23.72 24.37 23.72 24.37 3,767 +0.09(+0.39%)
Apr 09, 2013 24.21 24.27 23.57 24.27 2,564 +0.05(+0.21%)
Apr 08, 2013 24.22 24.26 23.72 24.22 1,797 -0.05(-0.21%)
Apr 05, 2013 24.10 24.31 23.09 24.27 1,521 -0.14(-0.59%)
Apr 04, 2013 24.04 24.58 23.04 24.42 1,189 +0.30(+1.26%)
Apr 03, 2013 23.40 24.11 23.32 24.11 1,542 +0.09(+0.36%)
Apr 02, 2013 24.04 24.04 23.93 24.03 6,364 -0.01(-0.06%)
Apr 01, 2013 24.18 24.22 21.82 24.04 16,902 -0.47(-1.92%)
Mar 28, 2013 24.11 24.58 23.86 24.51 3,457 +0.29(+1.19%)
Mar 27, 2013 23.86 24.22 23.86 24.22 1,244 +0.54(+2.29%)
Mar 26, 2013 23.03 24.04 21.51 23.68 12,285 -0.41(-1.71%)
Mar 25, 2013 23.39 24.09 22.51 24.09 8,332 +0.61(+2.59%)
Mar 22, 2013 22.95 23.48 22.45 23.48 5,321 +0.53(+2.30%)
Mar 21, 2013 22.88 22.96 22.05 22.96 2,622 +0.54(+2.42%)
Mar 20, 2013 22.41 22.41 22.41 22.41 829 +0.00(+0.00%)
Mar 15, 2013 22.72 22.41 22.41 22.41 13,830 +0.54(+2.48%)
Mar 14, 2013 21.87 21.87 21.87 21.87 1,189 -0.40(-1.79%)
Mar 13, 2013 22.27 22.27 22.27 22.27 414 -0.14(-0.65%)
Mar 12, 2013 22.77 22.77 22.23 22.41 4,949 -0.36(-1.59%)
Mar 11, 2013 22.78 22.78 22.78 22.78 138 +0.73(+3.31%)
Mar 08, 2013 22.05 22.05 22.05 22.05 403 +0.35(+1.63%)
Mar 07, 2013 21.73 21.73 21.69 21.69 968 +0.33(+1.52%)
Mar 06, 2013 21.37 21.37 21.37 21.37 276 +0.13(+0.60%)
Mar 04, 2013 21.24 21.24 21.24 21.24 0 -0.09(-0.43%)
Mar 01, 2013 21.37 21.37 20.54 21.33 461 -0.54(-2.48%)
Feb 28, 2013 21.87 21.87 21.87 21.87 235 +0.18(+0.83%)
Feb 25, 2013 21.69 21.69 21.69 21.69 0 +0.00(+0.00%)
Feb 21, 2013 21.69 21.69 21.69 21.69 0 +0.00(+0.00%)
Feb 20, 2013 21.69 21.69 21.69 21.69 138 +0.00(+0.00%)
Feb 19, 2013 21.69 21.69 21.69 21.69 414 -0.18(-0.83%)
Feb 15, 2013 21.83 21.87 21.83 21.87 276 +0.01(+0.03%)
Feb 14, 2013 21.40 21.86 21.40 21.86 276 +0.35(+1.61%)
Feb 13, 2013 21.87 21.87 21.52 21.52 553 -0.14(-0.63%)
Feb 12, 2013 21.69 21.69 21.66 21.66 1,797 +0.33(+1.53%)
Feb 08, 2013 21.33 21.33 21.33 21.33 1,659 +0.00(+0.00%)
Feb 05, 2013 21.33 21.33 21.33 21.33 414 +0.00(+0.00%)
Feb 04, 2013 21.33 21.33 21.33 21.33 691 +0.00(+0.00%)
Jan 31, 2013 21.33 21.33 21.33 21.33 691 +0.33(+1.55%)
Jan 30, 2013 21.00 21.00 21.00 21.00 207 -0.33(-1.53%)
Jan 29, 2013 21.33 21.33 21.33 21.33 2,766 +0.64(+3.07%)
Jan 28, 2013 20.97 20.97 20.69 20.69 1,044 +0.09(+0.42%)
Jan 25, 2013 20.61 20.61 20.61 20.61 138 -0.18(-0.87%)
Jan 24, 2013 21.18 21.21 20.79 20.79 13,203 -0.40(-1.88%)
Jan 23, 2013 21.19 21.19 21.18 21.18 532 -0.14(-0.68%)
Jan 22, 2013 21.15 21.33 21.15 21.33 11,967 +0.14(+0.68%)
Jan 18, 2013 21.15 21.53 21.00 21.18 3,457 -0.69(-3.14%)
Jan 17, 2013 21.62 21.87 21.62 21.87 1,286 +0.11(+0.50%)
Jan 16, 2013 21.76 21.76 21.76 21.76 138 +0.25(+1.18%)
Jan 15, 2013 21.65 21.65 21.32 21.51 414 +0.18(+0.85%)
Jan 14, 2013 21.29 21.33 21.29 21.33 414 +0.27(+1.30%)
Jan 11, 2013 21.69 21.69 20.97 21.05 3,319 -0.80(-3.64%)
Jan 10, 2013 21.21 21.85 21.21 21.85 691 +0.84(+3.99%)
Jan 09, 2013 21.33 21.37 20.98 21.01 2,337 +0.04(+0.21%)
Jan 08, 2013 20.97 20.97 20.97 20.97 138 -0.18(-0.85%)
Jan 04, 2013 21.15 21.15 21.15 21.15 0 -0.54(-2.50%)
Jan 03, 2013 21.15 21.86 20.97 21.69 8,478 -0.25(-1.12%)
Jan 02, 2013 21.69 22.02 21.61 21.94 6,947 +0.33(+1.51%)
Dec 31, 2012 21.61 21.61 21.61 21.61 138 +0.21(+0.98%)
Dec 28, 2012 21.06 21.50 21.06 21.40 2,644 -1.37(-6.03%)
Dec 27, 2012 21.69 22.78 21.69 22.78 4,010 +1.41(+6.60%)
Dec 26, 2012 21.69 21.69 21.37 21.37 1,768 -0.33(-1.50%)
Dec 24, 2012 20.48 21.69 20.48 21.69 484 -0.04(-0.17%)
Dec 21, 2012 21.33 23.50 21.33 21.73 22,271 +0.07(+0.33%)
Dec 20, 2012 21.45 21.66 20.04 21.66 5,994 +0.33(+1.53%)
Dec 19, 2012 21.53 21.53 19.89 21.33 3,005 -0.25(-1.17%)
Dec 18, 2012 19.20 21.65 19.20 21.58 954 +0.98(+4.74%)
Dec 17, 2012 20.70 20.70 18.65 20.61 2,489 +2.21(+11.98%)
Dec 14, 2012 18.29 18.87 18.29 18.40 1,395 -0.07(-0.39%)
Dec 13, 2012 18.47 18.47 18.47 18.47 680 -1.77(-8.75%)
Dec 12, 2012 19.88 20.25 19.20 20.25 1,969 +1.08(+5.66%)
Dec 11, 2012 19.16 19.16 19.16 19.16 138 +0.00(+0.00%)
Dec 10, 2012 18.44 19.16 18.44 19.16 9,543 +0.52(+2.79%)
Dec 07, 2012 18.64 18.64 18.64 18.64 691 +0.00(+0.00%)
Dec 06, 2012 18.63 18.64 18.63 18.64 1,340 +0.48(+2.67%)
Dec 05, 2012 18.16 18.16 18.16 18.16 1,936 +0.01(+0.04%)
Dec 04, 2012 18.11 18.22 18.11 18.15 2,212 +0.25(+1.41%)
Nov 27, 2012 17.90 17.90 17.90 17.90 0 -0.29(-1.59%)
Nov 26, 2012 18.44 18.86 17.53 18.18 5,353 -0.61(-3.27%)
Nov 23, 2012 18.79 18.80 18.79 18.80 8,096 +0.72(+4.00%)
Nov 21, 2012 18.44 18.44 18.08 18.08 988 +0.18(+1.01%)
Nov 19, 2012 17.90 17.90 17.90 17.90 829 -0.54(-2.94%)
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.