Skip to main content

Chemung Financial Cp (NQ: CHMG )

42.48 +0.41 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 42.35 42.48 42.02 42.48 3,889 +0.41(+0.97%)
Mar 27, 2024 41.85 42.07 41.51 42.07 5,202 +0.71(+1.72%)
Mar 26, 2024 41.60 41.99 41.36 41.36 2,998 -0.21(-0.51%)
Mar 25, 2024 41.82 41.88 41.55 41.57 3,664 -0.32(-0.76%)
Mar 22, 2024 42.03 42.60 41.80 41.89 4,356 -0.50(-1.18%)
Mar 21, 2024 42.15 42.87 42.05 42.39 11,240 +0.22(+0.52%)
Mar 20, 2024 41.11 42.22 40.90 42.17 6,082 +0.96(+2.33%)
Mar 19, 2024 41.30 41.54 41.20 41.21 4,589 -0.40(-0.96%)
Mar 18, 2024 41.80 42.28 41.50 41.61 7,375 -0.39(-0.93%)
Mar 15, 2024 41.50 42.05 41.05 42.00 16,117 +0.26(+0.62%)
Mar 14, 2024 41.74 42.18 41.15 41.74 9,814 -0.25(-0.59%)
Mar 13, 2024 42.17 42.17 41.69 41.99 5,076 +0.18(+0.43%)
Mar 12, 2024 42.09 42.09 41.81 41.81 2,862 -0.04(-0.09%)
Mar 11, 2024 42.28 42.58 41.85 41.85 3,770 -0.24(-0.57%)
Mar 08, 2024 42.68 42.77 41.94 42.09 4,977 +0.15(+0.36%)
Mar 07, 2024 42.43 42.67 41.94 41.94 3,782 -0.44(-1.03%)
Mar 06, 2024 42.19 42.66 42.19 42.38 4,023 +0.03(+0.07%)
Mar 05, 2024 41.85 42.98 41.84 42.35 5,678 +0.50(+1.19%)
Mar 04, 2024 42.12 42.68 41.84 41.85 4,907 -0.26(-0.61%)
Mar 01, 2024 41.94 42.19 41.94 42.11 5,530 -0.18(-0.42%)
Feb 29, 2024 42.26 43.30 42.26 42.29 4,381 +0.17(+0.40%)
Feb 28, 2024 41.94 42.33 41.70 42.12 15,493 -0.07(-0.16%)
Feb 27, 2024 42.68 42.68 41.94 42.19 9,228 -0.17(-0.40%)
Feb 26, 2024 42.76 42.93 41.96 42.36 6,583 -0.30(-0.70%)
Feb 23, 2024 41.99 42.67 41.99 42.65 2,663 +0.37(+0.87%)
Feb 22, 2024 42.21 43.16 42.21 42.29 4,222 -0.11(-0.26%)
Feb 21, 2024 42.41 42.73 42.40 42.40 3,135 -0.39(-0.91%)
Feb 20, 2024 43.31 43.68 42.51 42.78 5,107 -0.79(-1.82%)
Feb 16, 2024 44.06 44.47 43.18 43.58 7,320 -0.60(-1.35%)
Feb 15, 2024 43.43 44.37 43.43 44.17 5,379 +1.00(+2.32%)
Feb 14, 2024 42.44 43.18 42.44 43.17 5,379 +0.43(+1.00%)
Feb 13, 2024 43.43 43.68 42.69 42.74 8,525 -1.25(-2.84%)
Feb 12, 2024 44.23 44.55 43.76 43.99 6,764 +0.48(+1.09%)
Feb 09, 2024 43.68 43.68 43.52 43.52 3,159 +0.18(+0.41%)
Feb 08, 2024 43.19 44.23 43.19 43.34 3,305 -0.16(-0.37%)
Feb 07, 2024 43.97 43.97 43.50 43.50 3,547 -0.77(-1.75%)
Feb 06, 2024 44.85 45.55 44.27 44.27 4,063 -0.89(-1.98%)
Feb 05, 2024 46.01 46.01 45.09 45.16 9,667 -0.54(-1.17%)
Feb 02, 2024 45.59 45.70 45.58 45.70 5,528 +0.20(+0.44%)
Feb 01, 2024 45.87 46.42 44.37 45.50 13,817 -0.67(-1.46%)
Jan 31, 2024 47.61 47.64 45.70 46.18 8,406 -1.74(-3.63%)
Jan 30, 2024 47.53 47.91 47.06 47.91 8,860 +0.39(+0.81%)
Jan 29, 2024 49.14 49.14 47.53 47.53 17,755 -1.66(-3.37%)
Jan 26, 2024 48.52 49.18 48.14 49.18 11,641 +0.30(+0.61%)
Jan 25, 2024 48.74 49.63 48.74 48.89 5,520 -0.15(-0.30%)
Jan 24, 2024 49.51 49.51 48.89 49.04 2,865 +0.50(+1.02%)
Jan 23, 2024 48.88 49.14 48.54 48.54 4,825 -0.59(-1.19%)
Jan 22, 2024 48.53 49.13 48.14 49.13 7,428 +1.00(+2.08%)
Jan 19, 2024 48.09 48.59 47.82 48.12 8,445 +0.36(+0.75%)
Jan 18, 2024 47.71 48.13 47.71 47.77 4,148 +0.01(+0.02%)
Jan 17, 2024 48.15 48.15 47.76 47.76 3,060 -0.30(-0.62%)
Jan 16, 2024 47.80 48.23 47.19 48.05 6,723 +0.14(+0.29%)
Jan 12, 2024 47.46 48.42 47.46 47.91 4,453 +0.29(+0.60%)
Jan 11, 2024 47.78 47.84 46.36 47.63 10,316 -0.22(-0.46%)
Jan 10, 2024 48.16 48.17 47.65 47.84 5,508 -0.50(-1.03%)
Jan 09, 2024 48.47 49.14 48.34 48.34 9,767 -0.69(-1.42%)
Jan 08, 2024 49.04 49.04 49.04 49.04 3,485 -0.07(-0.14%)
Jan 05, 2024 48.89 49.53 48.70 49.11 14,433 +0.22(+0.45%)
Jan 04, 2024 49.12 49.63 48.35 48.89 11,180 -0.02(-0.04%)
Jan 03, 2024 49.58 49.78 48.84 48.91 12,148 -0.67(-1.34%)
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.