Skip to main content

Chemung Financial Cp (NQ: CHMG )

43.41 -0.09 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 44.14 44.83 44.14 44.83 846 +0.45(+1.02%)
Apr 28, 2022 43.95 44.38 43.95 44.38 1,084 +0.42(+0.97%)
Apr 27, 2022 43.95 44.14 43.95 43.95 1,478 -0.07(-0.15%)
Apr 26, 2022 44.07 44.20 43.95 44.02 3,083 -0.36(-0.81%)
Apr 25, 2022 46.03 46.03 44.38 44.38 1,733 -0.28(-0.63%)
Apr 21, 2022 44.66 219 +0.60(+1.36%)
Apr 20, 2022 44.06 44.06 44.06 44.06 413 +0.09(+0.20%)
Apr 14, 2022 43.97 99 -0.02(-0.06%)
Apr 13, 2022 44.09 44.22 44.00 44.00 1,685 +0.00(+0.00%)
Apr 12, 2022 44.00 44.00 44.00 44.00 423 +0.05(+0.11%)
Apr 08, 2022 43.95 419 -0.31(-0.70%)
Apr 07, 2022 44.37 44.44 44.04 44.26 3,925 +0.23(+0.51%)
Apr 06, 2022 44.04 44.04 44.04 44.04 350 +0.03(+0.06%)
Apr 05, 2022 43.90 44.01 43.78 44.01 2,251 -0.14(-0.32%)
Apr 04, 2022 44.14 44.15 44.14 44.15 2,147 -0.07(-0.15%)
Apr 01, 2022 44.23 44.32 44.11 44.22 3,552 +0.13(+0.30%)
Mar 31, 2022 43.90 44.08 43.90 44.08 1,473 -0.26(-0.60%)
Mar 30, 2022 44.03 44.37 44.03 44.35 2,844 +0.68(+1.56%)
Mar 29, 2022 43.67 43.67 43.67 43.67 445 -0.25(-0.58%)
Mar 28, 2022 43.49 43.92 43.49 43.92 1,394 +0.25(+0.58%)
Mar 25, 2022 43.43 43.67 43.43 43.67 2,136 +0.42(+0.98%)
Mar 23, 2022 43.24 177 +0.17(+0.39%)
Mar 22, 2022 43.38 43.99 43.07 43.07 17,183 -0.39(-0.89%)
Mar 21, 2022 43.93 44.15 43.46 43.46 3,560 -0.26(-0.58%)
Mar 18, 2022 43.20 44.36 43.11 43.72 24,945 +0.59(+1.38%)
Mar 17, 2022 43.35 43.73 43.12 43.12 2,855 -0.26(-0.59%)
Mar 16, 2022 43.38 43.38 43.38 43.38 2,010 +0.22(+0.50%)
Mar 15, 2022 43.24 43.53 43.16 43.16 1,859 -0.18(-0.41%)
Mar 14, 2022 43.34 43.34 43.34 43.34 645 -0.04(-0.09%)
Mar 10, 2022 43.38 735 +0.32(+0.74%)
Mar 09, 2022 43.53 43.53 43.06 43.06 1,250 -0.02(-0.04%)
Mar 08, 2022 43.60 43.60 43.05 43.08 2,782 +0.02(+0.04%)
Mar 07, 2022 43.23 43.35 43.06 43.06 2,084 -0.14(-0.33%)
Mar 04, 2022 42.95 43.41 42.95 43.20 2,877 +0.25(+0.59%)
Mar 03, 2022 43.27 43.27 42.94 42.94 2,502 -0.01(-0.02%)
Mar 02, 2022 43.28 44.11 42.95 42.95 12,262 +0.01(+0.02%)
Mar 01, 2022 43.09 43.09 42.91 42.94 4,631 -0.04(-0.09%)
Feb 28, 2022 42.91 42.98 42.91 42.98 7,319 -0.43(-0.99%)
Feb 25, 2022 43.28 43.52 43.28 43.41 5,281 +0.08(+0.19%)
Feb 24, 2022 43.33 43.73 42.82 43.33 4,273 -0.02(-0.04%)
Feb 23, 2022 43.87 44.27 43.35 43.35 9,143 -0.86(-1.94%)
Feb 22, 2022 44.10 44.75 44.05 44.21 1,939 +0.42(+0.96%)
Feb 18, 2022 43.78 0 -0.30(-0.69%)
Feb 16, 2022 44.09 433 +0.60(+1.38%)
Feb 15, 2022 43.14 43.49 43.14 43.49 1,964 +0.21(+0.48%)
Feb 14, 2022 42.83 43.76 42.82 43.28 5,203 +0.11(+0.26%)
Feb 11, 2022 42.77 43.17 42.77 43.17 1,047 +0.39(+0.92%)
Feb 10, 2022 42.77 43.30 42.77 42.77 915 -0.07(-0.15%)
Feb 09, 2022 42.95 43.03 42.81 42.84 2,499 +0.04(+0.09%)
Feb 08, 2022 43.02 43.03 42.78 42.80 3,111 -0.10(-0.24%)
Feb 07, 2022 43.14 43.59 42.77 42.91 3,035 +0.05(+0.11%)
Feb 04, 2022 42.86 42.86 42.86 42.86 830 -0.59(-1.36%)
Feb 03, 2022 42.35 43.45 42.27 43.45 2,209 +0.68(+1.58%)
Feb 02, 2022 42.77 42.78 42.77 42.77 2,008 -0.11(-0.26%)
Feb 01, 2022 43.14 43.83 42.77 42.89 7,852 -0.17(-0.39%)
Jan 31, 2022 43.56 43.61 43.06 43.06 4,854 -1.02(-2.32%)
Jan 28, 2022 43.38 44.08 43.14 44.08 5,231 +0.54(+1.25%)
Jan 27, 2022 44.36 44.36 42.93 43.53 4,484 +0.02(+0.04%)
Jan 26, 2022 43.22 44.86 42.96 43.52 4,888 +0.28(+0.65%)
Jan 25, 2022 42.52 44.66 42.44 43.23 21,232 +0.80(+1.88%)
Jan 24, 2022 42.58 42.95 42.21 42.44 10,679 -0.25(-0.59%)
Jan 21, 2022 42.76 44.28 42.24 42.69 4,268 -0.15(-0.34%)
Jan 20, 2022 42.91 42.91 42.21 42.84 12,852 +0.16(+0.38%)
Jan 19, 2022 43.15 43.29 42.44 42.67 10,962 -0.48(-1.11%)
Jan 18, 2022 42.68 44.49 42.68 43.15 4,983 -0.08(-0.17%)
Jan 14, 2022 43.23 0 +0.74(+1.74%)
Jan 13, 2022 43.42 44.64 42.48 42.48 1,516 -0.33(-0.77%)
Jan 12, 2022 42.45 43.52 42.20 42.81 20,578 -0.34(-0.78%)
Jan 11, 2022 43.29 43.33 43.14 43.15 2,179 +0.10(+0.24%)
Jan 10, 2022 42.51 43.61 42.32 43.05 3,504 +0.14(+0.33%)
Jan 07, 2022 42.91 42.91 42.91 42.91 352 +0.00(+0.00%)
Jan 06, 2022 44.56 44.56 42.91 42.91 2,032 +0.24(+0.57%)
Jan 05, 2022 42.91 42.91 42.44 42.66 18,263 -0.10(-0.24%)
Jan 04, 2022 42.42 43.87 42.42 42.77 3,865 +0.14(+0.33%)
Jan 03, 2022 43.42 43.42 42.53 42.62 3,953 -0.94(-2.15%)
Dec 31, 2021 42.95 43.56 42.40 43.56 2,342 +0.53(+1.22%)
Dec 30, 2021 42.72 43.97 42.34 43.04 5,304 +0.30(+0.70%)
Dec 29, 2021 42.29 42.77 42.29 42.74 2,301 -0.03(-0.07%)
Dec 28, 2021 42.39 42.77 41.74 42.77 10,518 +0.61(+1.45%)
Dec 27, 2021 43.45 43.61 42.16 42.16 9,244 -1.45(-3.33%)
Dec 23, 2021 43.07 43.87 42.20 43.61 11,138 +2.04(+4.90%)
Dec 22, 2021 41.54 43.53 41.54 41.57 13,316 -0.25(-0.61%)
Dec 21, 2021 42.09 42.10 41.83 41.83 1,411 -0.09(-0.22%)
Dec 20, 2021 41.54 42.73 41.54 41.92 3,628 +0.38(+0.93%)
Dec 17, 2021 41.97 42.77 41.54 41.54 4,893 -0.89(-2.10%)
Dec 16, 2021 41.62 42.43 41.62 42.43 1,353 +0.84(+2.02%)
Dec 15, 2021 41.47 41.59 41.47 41.59 2,672 +0.09(+0.22%)
Dec 14, 2021 41.45 41.58 41.45 41.50 3,926 -0.06(-0.13%)
Dec 13, 2021 42.89 42.89 41.55 41.55 3,401 -0.15(-0.36%)
Dec 10, 2021 41.64 41.70 41.52 41.70 1,441 +0.38(+0.92%)
Dec 09, 2021 41.96 41.96 41.28 41.32 3,646 -0.35(-0.85%)
Dec 08, 2021 41.67 41.67 41.67 41.67 352 -0.29(-0.69%)
Dec 07, 2021 42.09 42.27 41.70 41.96 6,176 +0.45(+1.08%)
Dec 06, 2021 42.94 43.87 41.52 41.52 13,126 -1.33(-3.11%)
Dec 03, 2021 42.85 42.85 42.62 42.85 770 -1.28(-2.89%)
Dec 02, 2021 43.79 44.95 43.79 44.12 5,734 -0.89(-1.99%)
Dec 01, 2021 44.36 45.02 44.24 45.02 5,627 +0.82(+1.85%)
Nov 30, 2021 41.80 44.20 41.80 44.20 3,488 +2.00(+4.75%)
Nov 29, 2021 43.02 43.30 42.20 42.20 3,241 -0.01(-0.02%)
Nov 26, 2021 42.87 43.31 42.02 42.20 4,520 -0.88(-2.03%)
Nov 24, 2021 43.03 43.78 43.03 43.08 13,898 -0.20(-0.47%)
Nov 23, 2021 43.31 44.01 42.95 43.28 9,083 -0.13(-0.30%)
Nov 22, 2021 43.01 44.51 42.85 43.42 3,853 +0.85(+1.99%)
Nov 19, 2021 42.61 43.15 42.57 42.57 2,616 -0.27(-0.63%)
Nov 18, 2021 43.07 42.51 42.51 42.84 3,006 -0.62(-1.44%)
Nov 17, 2021 44.24 44.71 43.46 43.46 5,020 -0.79(-1.79%)
Nov 16, 2021 44.38 44.62 44.25 44.25 1,423 -0.16(-0.36%)
Nov 15, 2021 44.76 45.94 44.41 44.41 3,712 -0.47(-1.06%)
Nov 12, 2021 44.69 46.10 44.18 44.89 10,317 +0.20(+0.44%)
Nov 11, 2021 43.99 44.69 43.99 44.69 2,322 +0.34(+0.76%)
Nov 09, 2021 43.97 44.36 43.48 44.36 3,046 +0.37(+0.85%)
Nov 08, 2021 44.24 44.60 43.98 43.98 1,745 -0.44(-1.00%)
Nov 05, 2021 44.04 44.80 43.97 44.43 5,978 +0.78(+1.78%)
Nov 04, 2021 44.56 45.16 43.56 43.65 7,078 -1.29(-2.86%)
Nov 03, 2021 43.59 45.58 43.59 44.93 37,116 +1.25(+2.86%)
Nov 02, 2021 43.31 43.69 43.31 43.69 5,284 +0.51(+1.19%)
Nov 01, 2021 43.17 43.56 43.04 43.17 6,090 +0.09(+0.22%)
Oct 29, 2021 43.00 43.08 42.95 43.08 3,853 -0.09(-0.22%)
Oct 28, 2021 43.43 43.43 43.17 43.17 969 -0.07(-0.15%)
Oct 27, 2021 43.62 43.62 43.08 43.24 1,203 +0.20(+0.45%)
Oct 26, 2021 43.31 44.23 43.04 43.04 2,482 -0.13(-0.30%)
Oct 25, 2021 43.42 43.60 43.12 43.17 3,349 +0.72(+1.69%)
Oct 22, 2021 42.01 42.48 41.92 42.46 28,552 +0.54(+1.29%)
Oct 21, 2021 42.02 42.11 41.92 41.92 5,111 -0.35(-0.84%)
Oct 20, 2021 42.64 42.65 42.27 42.27 2,804 -0.41(-0.96%)
Oct 19, 2021 42.71 42.71 42.61 42.68 1,230 +0.29(+0.68%)
Oct 18, 2021 43.08 43.08 42.39 42.39 1,620 -0.78(-1.81%)
Oct 15, 2021 43.12 44.03 42.82 43.17 3,945 +0.15(+0.35%)
Oct 14, 2021 43.30 46.11 42.36 43.02 6,274 -0.20(-0.45%)
Oct 13, 2021 43.46 43.46 43.22 43.22 359 -0.40(-0.92%)
Oct 12, 2021 43.88 44.22 43.10 43.62 5,393 +0.54(+1.25%)
Oct 11, 2021 42.02 43.08 41.92 43.08 2,814 +1.36(+3.25%)
Oct 08, 2021 41.88 41.88 41.72 41.72 1,143 -0.52(-1.24%)
Oct 07, 2021 42.38 42.38 42.25 42.25 912 -0.54(-1.27%)
Oct 06, 2021 42.75 43.08 41.87 42.79 4,971 -0.08(-0.20%)
Oct 05, 2021 42.65 43.31 42.65 42.88 3,024 +0.49(+1.16%)
Oct 04, 2021 41.92 42.61 41.92 42.38 1,946 +0.71(+1.70%)
Oct 01, 2021 42.29 42.29 41.50 41.67 6,873 -0.52(-1.24%)
Sep 30, 2021 41.98 42.20 41.69 42.20 4,419 +0.37(+0.89%)
Sep 29, 2021 41.44 42.58 41.40 41.82 4,039 +0.47(+1.13%)
Sep 28, 2021 41.41 41.41 41.36 41.36 5,423 +0.02(+0.05%)
Sep 27, 2021 41.50 41.63 41.14 41.34 1,511 +0.23(+0.57%)
Sep 23, 2021 41.11 41.11 41.11 1,480 +0.17(+0.41%)
Sep 22, 2021 42.31 42.31 40.94 40.94 1,089 -0.10(-0.25%)
Sep 21, 2021 41.47 42.53 40.84 41.04 5,899 -0.56(-1.34%)
Sep 20, 2021 42.56 42.69 40.86 41.60 4,861 -1.52(-3.52%)
Sep 17, 2021 42.43 43.12 41.87 43.12 5,985 +0.70(+1.65%)
Sep 16, 2021 42.44 42.56 41.93 42.42 3,775 -0.19(-0.44%)
Sep 15, 2021 41.68 42.60 41.68 42.60 1,629 +0.42(+0.99%)
Sep 14, 2021 42.63 42.85 41.74 42.19 5,777 +0.27(+0.64%)
Sep 13, 2021 42.48 42.93 41.92 41.92 3,479 -0.64(-1.50%)
Sep 10, 2021 43.77 43.97 42.15 42.56 18,405 -2.13(-4.76%)
Sep 09, 2021 42.95 44.69 42.85 44.69 2,002 +1.85(+4.32%)
Sep 08, 2021 43.48 43.48 42.66 42.84 5,296 -0.65(-1.49%)
Sep 07, 2021 43.85 44.03 42.95 43.48 5,723 -0.31(-0.70%)
Sep 03, 2021 43.59 44.32 42.81 43.79 12,540 -0.15(-0.34%)
Sep 02, 2021 43.94 45.22 43.30 43.94 9,575 +0.09(+0.21%)
Sep 01, 2021 42.92 43.89 42.73 43.84 5,417 +0.84(+1.96%)
Aug 31, 2021 42.19 43.11 42.05 43.00 4,647 +0.73(+1.73%)
Aug 30, 2021 42.56 42.64 41.44 42.27 7,762 -0.39(-0.91%)
Aug 27, 2021 42.61 42.66 42.46 42.66 4,332 -0.31(-0.73%)
Aug 26, 2021 42.91 42.98 42.91 42.98 2,391 -0.04(-0.09%)
Aug 25, 2021 43.83 43.83 42.01 43.01 6,451 -0.66(-1.50%)
Aug 24, 2021 43.96 43.96 43.32 43.67 3,130 +0.04(+0.08%)
Aug 23, 2021 43.15 45.05 43.15 43.63 14,457 +0.78(+1.81%)
Aug 20, 2021 42.60 43.97 42.47 42.85 35,330 +0.57(+1.36%)
Aug 19, 2021 43.42 44.01 41.82 42.28 22,201 -1.29(-2.95%)
Aug 18, 2021 42.99 43.94 42.79 43.57 9,421 +0.47(+1.09%)
Aug 17, 2021 42.80 43.46 42.65 43.10 5,223 +0.41(+0.95%)
Aug 16, 2021 42.60 42.87 42.60 42.69 3,138 -0.13(-0.30%)
Aug 13, 2021 43.74 43.95 42.56 42.82 14,465 -0.55(-1.26%)
Aug 12, 2021 43.17 44.34 43.09 43.36 8,104 -0.11(-0.26%)
Aug 11, 2021 43.21 43.47 42.95 43.47 3,279 +0.13(+0.30%)
Aug 10, 2021 42.95 43.48 42.93 43.35 4,587 +0.23(+0.54%)
Aug 09, 2021 42.55 43.43 42.55 43.11 9,722 -0.01(-0.02%)
Aug 06, 2021 42.85 43.29 42.67 43.12 6,962 +0.67(+1.57%)
Aug 05, 2021 42.34 43.35 42.33 42.46 6,841 +0.13(+0.31%)
Aug 04, 2021 43.23 43.23 42.16 42.33 7,644 +0.35(+0.84%)
Aug 03, 2021 42.44 44.27 41.87 41.98 6,734 -0.86(-2.01%)
Aug 02, 2021 42.73 43.87 42.38 42.84 20,482 +0.73(+1.74%)
Jul 30, 2021 44.07 44.07 41.91 42.11 14,596 +0.29(+0.69%)
Jul 29, 2021 42.01 42.86 41.58 41.82 9,497 -0.39(-0.92%)
Jul 28, 2021 42.36 42.84 41.96 42.21 12,862 +0.14(+0.33%)
Jul 27, 2021 43.04 43.22 41.73 42.07 15,871 -1.05(-2.42%)
Jul 26, 2021 40.79 43.31 40.79 43.11 13,708 +2.59(+6.39%)
Jul 23, 2021 40.81 40.93 40.15 40.52 7,607 +0.44(+1.11%)
Jul 22, 2021 40.01 40.08 39.88 40.08 5,845 +0.11(+0.28%)
Jul 21, 2021 40.41 40.41 39.66 39.97 5,756 +0.34(+0.86%)
Jul 20, 2021 40.47 40.98 39.63 39.63 12,191 +0.02(+0.05%)
Jul 19, 2021 40.12 41.00 39.61 39.61 11,702 -0.85(-2.10%)
Jul 16, 2021 41.93 41.93 40.46 40.46 3,338 -0.37(-0.91%)
Jul 15, 2021 40.15 40.89 40.15 40.83 6,724 +0.56(+1.38%)
Jul 14, 2021 40.16 40.47 40.06 40.27 4,793 +0.32(+0.81%)
Jul 13, 2021 40.27 40.49 39.94 39.95 10,554 -0.10(-0.25%)
Jul 12, 2021 40.01 40.53 40.01 40.05 7,533 +0.08(+0.21%)
Jul 09, 2021 40.34 41.27 39.88 39.97 14,580 -0.07(-0.18%)
Jul 08, 2021 39.97 40.28 39.88 40.04 10,593 -0.21(-0.53%)
Jul 07, 2021 40.27 40.78 40.12 40.26 8,665 +0.03(+0.07%)
Jul 06, 2021 41.06 41.35 39.88 40.23 15,298 -0.76(-1.85%)
Jul 02, 2021 41.54 41.54 40.62 40.99 19,253 -0.44(-1.07%)
Jul 01, 2021 41.26 41.46 40.81 41.43 11,180 +0.43(+1.06%)
Jun 30, 2021 41.31 41.38 40.56 41.00 21,592 -0.05(-0.11%)
Jun 29, 2021 41.37 42.06 40.52 41.04 18,334 -0.46(-1.11%)
Jun 28, 2021 42.23 42.57 41.18 41.50 31,094 -0.59(-1.41%)
Jun 25, 2021 39.73 43.20 39.19 42.10 632,516 +2.36(+5.94%)
Jun 24, 2021 39.32 40.28 39.02 39.74 38,491 +0.65(+1.66%)
Jun 23, 2021 39.23 39.34 38.97 39.09 23,535 -0.32(-0.82%)
Jun 22, 2021 38.95 41.41 38.69 39.41 38,838 +0.46(+1.19%)
Jun 21, 2021 39.34 39.65 38.75 38.95 45,107 +0.01(+0.02%)
Jun 18, 2021 39.09 39.32 38.32 38.94 29,116 -0.30(-0.75%)
Jun 17, 2021 39.82 39.88 39.24 39.24 23,038 -0.33(-0.84%)
Jun 16, 2021 39.54 39.95 39.14 39.57 13,066 -0.06(-0.14%)
Jun 15, 2021 39.11 39.96 38.95 39.63 13,194 +0.81(+2.08%)
Jun 14, 2021 39.52 39.52 38.71 38.82 16,756 -0.68(-1.72%)
Jun 11, 2021 39.63 39.80 39.38 39.50 7,458 +0.00(+0.00%)
Jun 10, 2021 40.41 40.66 39.16 39.50 9,311 -0.96(-2.38%)
Jun 09, 2021 40.91 40.91 40.12 40.46 7,899 -0.78(-1.89%)
Jun 08, 2021 41.16 41.52 40.38 41.24 30,573 +0.04(+0.09%)
Jun 07, 2021 41.21 41.91 40.99 41.21 30,940 -0.10(-0.24%)
Jun 04, 2021 41.59 41.59 41.02 41.31 10,433 -0.04(-0.09%)
Jun 03, 2021 41.27 41.89 40.53 41.34 56,806 +0.03(+0.07%)
Jun 02, 2021 42.65 42.65 41.01 41.32 11,667 -1.05(-2.47%)
Jun 01, 2021 42.80 43.30 42.30 42.36 8,829 -0.44(-1.03%)
May 28, 2021 42.90 43.57 42.38 42.80 13,667 +0.10(+0.24%)
May 27, 2021 40.67 42.70 40.67 42.70 24,456 +1.97(+4.83%)
May 26, 2021 40.06 41.06 39.96 40.74 21,808 +1.12(+2.83%)
May 25, 2021 40.94 41.33 39.62 39.62 17,057 -1.31(-3.21%)
May 24, 2021 40.76 41.11 40.66 40.93 10,267 +0.07(+0.18%)
May 21, 2021 40.54 41.31 40.28 40.86 14,074 +0.59(+1.46%)
May 20, 2021 39.56 40.33 39.52 40.27 15,033 +0.86(+2.19%)
May 19, 2021 39.60 39.88 39.24 39.41 11,419 -0.14(-0.35%)
May 18, 2021 40.33 40.40 39.54 39.54 10,331 -0.76(-1.89%)
May 17, 2021 40.31 40.69 39.99 40.31 11,253 -0.21(-0.52%)
May 14, 2021 40.84 41.23 40.42 40.52 9,981 +0.36(+0.89%)
May 13, 2021 39.54 40.26 39.31 40.16 8,229 +0.62(+1.58%)
May 12, 2021 39.96 39.96 39.53 39.53 11,603 -0.42(-1.06%)
May 11, 2021 39.75 40.43 39.09 39.96 22,486 -0.37(-0.91%)
May 10, 2021 40.53 41.23 40.32 40.32 18,170 -0.21(-0.52%)
May 07, 2021 39.81 40.85 39.44 40.54 16,378 +0.84(+2.11%)
May 06, 2021 39.37 39.96 39.31 39.70 22,032 +0.53(+1.36%)
May 05, 2021 39.57 40.07 39.04 39.17 10,935 -0.13(-0.33%)
May 04, 2021 39.92 39.92 39.30 39.30 13,418 -0.48(-1.20%)
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.