Skip to main content

Chemung Financial Corp (NQ: CHMG )

42.04 -0.05 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 42.13 42.99 41.71 42.67 4,033 +0.81(+1.93%)
Apr 30, 2024 42.39 42.39 41.60 41.86 6,351 -0.52(-1.23%)
Apr 29, 2024 42.29 42.53 42.24 42.38 5,156 -0.37(-0.86%)
Apr 26, 2024 43.03 43.30 41.22 42.75 13,939 -0.44(-1.01%)
Apr 25, 2024 42.71 43.30 42.71 43.19 5,415 -0.30(-0.68%)
Apr 24, 2024 42.94 43.57 42.94 43.48 5,626 +0.06(+0.14%)
Apr 23, 2024 44.37 44.97 43.14 43.42 21,849 -0.94(-2.13%)
Apr 22, 2024 43.31 45.12 43.29 44.37 31,760 +1.18(+2.74%)
Apr 19, 2024 39.21 43.43 39.21 43.19 7,810 +4.03(+10.29%)
Apr 18, 2024 39.12 39.62 38.72 39.15 10,267 -0.36(-0.90%)
Apr 17, 2024 39.52 39.52 39.12 39.51 2,341 +0.26(+0.66%)
Apr 16, 2024 39.71 39.91 38.97 39.25 3,538 +0.13(+0.33%)
Apr 15, 2024 39.70 39.70 39.12 39.12 2,761 -0.10(-0.25%)
Apr 12, 2024 39.31 39.60 39.02 39.22 4,811 -0.38(-0.95%)
Apr 11, 2024 39.26 40.17 39.21 39.60 6,972 -0.09(-0.23%)
Apr 10, 2024 40.01 40.41 38.88 39.69 14,083 -0.80(-1.99%)
Apr 09, 2024 39.71 40.55 39.71 40.49 6,638 +0.23(+0.57%)
Apr 08, 2024 40.26 40.65 39.96 40.27 5,045 -0.31(-0.76%)
Apr 05, 2024 40.27 40.57 40.26 40.57 2,547 -0.03(-0.07%)
Apr 04, 2024 41.10 41.10 40.50 40.60 4,227 -0.15(-0.37%)
Apr 03, 2024 41.08 41.28 40.30 40.75 4,910 -0.29(-0.70%)
Apr 02, 2024 41.85 41.85 40.90 41.04 7,865 -0.47(-1.12%)
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.