U.S. Markets close in 2 hrs 29 mins

Chemung Financial Corporation (CHMG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
43.96-0.15 (-0.34%)
As of 1:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202143.8944.2443.7343.9643.964,295
May 14, 202144.4644.8944.0144.1144.119,200
May 13, 202143.0543.8342.8043.7243.727,600
May 12, 202143.5043.5043.0443.0443.0410,700
May 11, 202143.4544.0242.5643.5043.5020,700
May 10, 202144.1244.8943.9043.9043.9016,700
May 07, 202143.3444.4842.9444.1344.1315,000
May 06, 202142.8643.5042.8043.2243.2220,200
May 05, 202143.0843.6242.5042.6442.6410,000
May 04, 202143.4643.4642.7842.7842.7812,300
May 03, 202143.0143.3642.6143.3043.3016,400
Apr 30, 202142.8242.8242.1042.5042.5018,700
Apr 29, 202144.5044.7442.6142.9042.9021,300
Apr 28, 202144.1744.5644.0444.1144.119,500
Apr 27, 202143.0144.4243.0144.2044.2016,800
Apr 26, 202143.0243.8642.6943.6743.6721,700
Apr 23, 202142.5643.6842.3042.8042.8012,300
Apr 22, 202142.3843.7442.3842.9442.9411,300
Apr 21, 202142.8343.7042.6843.2943.2912,300
Apr 20, 202143.0643.5441.8942.7042.7014,200
Apr 19, 202142.9843.4042.4443.0543.0512,800
Apr 16, 202143.7143.7142.0942.9742.9726,400
Apr 15, 202144.0044.0043.2843.3543.3511,900
Apr 14, 202144.0044.1742.8943.6143.6130,000
Apr 13, 202144.1744.3343.3043.9243.9219,000
Apr 12, 202144.3944.4543.6644.0244.0231,200
Apr 09, 202144.1344.3543.4844.1344.1315,100
Apr 08, 202143.0144.7343.0144.0744.0728,200
Apr 07, 202143.3943.5042.9142.9142.9113,900
Apr 06, 202143.0043.7642.5043.5043.5013,700
Apr 05, 202142.7543.0042.1442.7042.7012,500
Apr 01, 202142.1542.7141.9342.4942.4917,400
Mar 31, 202142.3242.3241.6241.8241.8210,300
Mar 30, 202142.0042.4942.0042.0342.037,000
Mar 29, 202142.0842.3741.9341.9341.9310,900
Mar 26, 202141.8843.1741.2042.3942.3923,300
Mar 25, 202141.3442.3040.8942.0042.0016,600
Mar 24, 202140.7642.3740.0141.3741.3718,100
Mar 23, 202140.2540.5639.2040.0540.0511,800
Mar 22, 202140.1040.7540.0040.0040.008,400
Mar 19, 202141.5241.5238.2041.0541.0526,800
Mar 18, 202140.9841.2040.6441.0341.035,700
Mar 17, 202140.5341.2040.5340.6940.695,000
Mar 17, 20210.26 Dividend
Mar 16, 202143.4543.4541.2442.2541.993,900
Mar 15, 202142.5343.1542.0543.1542.886,300
Mar 12, 202144.2845.0041.9542.8742.6110,000
Mar 11, 202144.7544.8043.3844.6544.3811,000
Mar 10, 202143.0644.7343.0644.7344.457,400
Mar 09, 202143.3443.4442.7543.4443.174,300
Mar 08, 202142.3544.4941.7642.3942.1315,900
Mar 05, 202139.3542.5939.3542.5542.2912,400
Mar 04, 202136.9039.1436.9039.1438.9023,100
Mar 03, 202136.1437.8036.1437.4037.174,400
Mar 02, 202136.1136.7435.5936.4736.2567,500
Mar 01, 202136.2637.2735.7536.4836.2615,000
Feb 26, 202136.1636.6635.2135.2134.994,500
Feb 25, 202136.6936.8435.8835.8835.665,300
Feb 24, 202136.7037.3636.2336.7036.478,200
Feb 23, 202136.5237.5035.6136.2135.9929,200
Feb 22, 202135.8037.3735.1737.3737.148,200
Feb 19, 202135.1635.8835.1535.8035.586,400
Feb 18, 202135.5335.6934.8534.8534.643,800
Feb 17, 202136.0036.7235.0135.3535.1325,600
Feb 16, 202137.5137.5136.1336.6036.374,900
Feb 12, 202137.1437.6336.6237.2036.976,600
Feb 11, 202136.2037.3035.9036.8036.578,700
Feb 10, 202136.2236.9836.0236.4036.186,700
Feb 09, 202135.5036.3234.7836.2636.0412,000
Feb 08, 202135.5335.7934.8535.7935.576,600
Feb 05, 202135.0435.5835.0435.4835.265,500
Feb 04, 202134.6035.4034.2635.4035.186,000
Feb 03, 202134.0734.7234.0734.3034.097,900
Feb 02, 202134.3234.5733.4934.2334.0220,600
Feb 01, 202134.0234.1633.7534.0733.8612,400
Jan 29, 202133.6534.1533.4233.4633.2513,100
Jan 28, 202133.4733.9533.4733.8233.615,800
Jan 27, 202133.6334.2833.3333.9433.7313,100
Jan 26, 202134.0334.4833.7034.2033.998,600
Jan 25, 202133.7034.7633.5234.0533.8420,200
Jan 22, 202134.5135.0034.0134.6934.4815,800
Jan 21, 202134.0035.2433.6934.1033.895,500
Jan 20, 202135.3436.1534.0734.9734.757,700
Jan 19, 202133.7836.1633.7835.3835.1616,800
Jan 15, 202135.3035.7535.2435.3435.125,300
Jan 14, 202135.1435.7735.1435.7735.554,200
Jan 13, 202134.5335.6434.5335.1334.9110,000
Jan 12, 202134.3035.5034.1135.4535.2310,600
Jan 11, 202133.6133.7333.4533.7333.529,200
Jan 08, 202134.6534.6533.7133.7333.529,600
Jan 07, 202133.8535.0133.8534.0733.868,400
Jan 06, 202133.9535.3333.9434.1533.9413,400
Jan 05, 202134.8534.8533.6233.6233.4111,100
Jan 04, 202134.4434.6233.8533.9933.786,600
Dec 31, 202033.7834.6933.7833.9533.749,600
Dec 30, 202034.8234.8234.0234.0233.811,700
Dec 29, 202033.8534.0833.6633.9533.746,900
Dec 28, 202033.7034.1833.7034.0033.797,800
Dec 24, 202033.5633.7833.5633.6533.443,900
Dec 23, 202033.7533.8933.5333.5433.3310,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...