CHMG - Chemung Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201945.5046.1045.0845.2145.216,200
Nov 14, 201945.3545.9644.9445.2645.263,100
Nov 13, 201944.7945.9244.6345.3345.334,500
Nov 12, 201945.4745.7544.6544.9744.975,100
Nov 11, 201945.3846.3644.9545.3145.312,200
Nov 08, 201945.4145.9344.8145.9345.935,600
Nov 07, 201945.0045.4144.1545.4145.418,300
Nov 06, 201944.7644.9744.5544.5744.572,900
Nov 05, 201942.9745.1542.9744.5244.529,000
Nov 04, 201943.4143.8543.2043.8543.851,700
Nov 01, 201942.5443.6342.5443.3443.344,800
Oct 31, 201942.5042.7341.7542.5742.5712,600
Oct 30, 201942.2842.9142.2842.8542.853,100
Oct 29, 201942.4543.0242.2743.0243.027,500
Oct 28, 201942.5443.1642.5442.9442.945,500
Oct 25, 201942.7442.9042.5142.7042.703,900
Oct 24, 201943.1043.2242.7243.1043.103,300
Oct 23, 201942.4942.9242.2842.9142.912,800
Oct 22, 201942.8643.5542.2342.5442.549,200
Oct 21, 201944.2744.2741.6043.2043.208,900
Oct 18, 201942.9643.7742.5043.7743.778,400
Oct 17, 201943.2744.9542.3743.2043.209,400
Oct 16, 201944.0044.4243.0143.7943.7911,700
Oct 15, 201942.6044.2641.9144.1244.1211,000
Oct 14, 201942.0442.5141.7842.3042.307,900
Oct 11, 201942.0042.9541.8041.8441.84726,200
Oct 10, 201942.3142.4041.6942.0042.003,600
Oct 09, 201942.1742.6142.0042.0042.002,900
Oct 08, 201940.0041.8139.9341.7541.759,800
Oct 07, 201940.1241.9940.0041.6041.604,500
Oct 04, 201941.5042.0441.5041.9041.905,000
Oct 03, 201941.5841.7041.3141.7041.702,000
Oct 02, 201941.7441.8441.7141.7141.713,400
Oct 01, 201942.2142.4141.3542.0042.0012,300
Sep 30, 201942.0542.7942.0042.0042.003,900
Sep 27, 201941.5542.3641.4642.0242.024,000
Sep 26, 201941.8342.0740.4341.0141.014,900
Sep 25, 201940.5942.0040.4341.7041.705,300
Sep 24, 201942.4842.4839.8040.5140.517,700
Sep 23, 201943.9843.9842.2242.4842.487,200
Sep 20, 201941.9544.7041.8344.5044.5017,200
Sep 19, 201942.8043.6641.7441.7441.746,700
Sep 18, 201945.1845.1843.9643.9643.968,500
Sep 17, 201944.0245.1844.0144.8044.805,100
Sep 16, 201943.5744.6843.4044.5944.594,700
Sep 16, 20190.26 Dividend
Sep 13, 201944.4045.9043.6644.0143.7520,100
Sep 12, 201944.3345.4043.9844.6644.4010,900
Sep 11, 201944.9645.4044.5045.2344.964,300
Sep 10, 201942.9944.9042.5344.0043.747,800
Sep 09, 201941.6542.6040.7142.6042.355,300
Sep 06, 201941.7041.7041.4241.4241.181,500
Sep 05, 201941.8542.4041.4342.4042.152,800
Sep 04, 201941.2141.9940.7341.1440.901,400
Sep 03, 201939.9040.9739.8440.8440.6015,500
Aug 30, 201941.0041.0039.7440.1939.954,500
Aug 29, 201941.6441.7540.7041.1540.917,800
Aug 28, 201939.9341.4238.6141.3941.153,300
Aug 27, 201940.1340.5039.0040.5040.269,000
Aug 26, 201939.0540.3039.0539.9539.713,500
Aug 23, 201939.9940.0838.5639.0038.7712,400
Aug 22, 201942.5542.5540.7540.7540.512,000
Aug 21, 201939.7140.0938.8339.5139.288,300
Aug 20, 201940.4040.9539.7539.9039.667,200
Aug 19, 201941.0741.9040.0940.6540.4111,600
Aug 16, 201940.4641.0840.1741.0040.763,100
Aug 15, 201940.2840.2840.1140.1139.871,100
Aug 14, 201940.1540.8239.7539.9239.684,900
Aug 13, 201940.7341.0039.7941.0040.765,900
Aug 12, 201942.0042.0039.6539.9739.739,900
Aug 09, 201942.4142.8941.9941.9941.741,600
Aug 08, 201943.0043.3942.4042.4042.156,300
Aug 07, 201943.1843.9043.0243.0742.822,000
Aug 06, 201942.3244.4242.3243.4043.143,700
Aug 05, 201942.3842.6642.0042.0041.754,400
Aug 02, 201943.0343.8143.0243.3143.054,100
Aug 01, 201942.7544.3442.6743.0542.805,100
Jul 31, 201943.5144.0243.5043.6443.385,300
Jul 30, 201944.2344.9743.2143.2142.954,100
Jul 29, 201945.4445.4444.3044.3144.058,200
Jul 26, 201945.2546.5144.9445.1344.867,500
Jul 25, 201946.2847.0345.3045.3545.0810,300
Jul 24, 201945.5048.0945.5047.2146.937,400
Jul 23, 201947.7247.7247.3147.3147.031,000
Jul 22, 201947.8248.3947.4748.0047.723,200
Jul 19, 201947.2248.9046.7348.7548.468,300
Jul 18, 201947.0647.5147.0647.5147.231,900
Jul 17, 201946.9047.8046.9047.0046.725,800
Jul 16, 201948.2548.2547.5847.9747.693,800
Jul 15, 201948.2348.7546.9948.4948.204,900
Jul 12, 201948.9648.9647.7147.7147.439,400
Jul 11, 201948.9848.9848.7548.7648.4710,900
Jul 10, 201948.8148.9448.7848.8848.592,800
Jul 09, 201948.5148.8048.5148.6648.371,800
Jul 08, 201948.8848.8847.0248.4648.172,500
Jul 05, 201948.6049.0048.2449.0048.712,600
Jul 03, 201948.8948.8948.6248.6248.33700
Jul 02, 201948.8048.8948.4648.8948.601,800
Jul 01, 201948.4148.6547.7148.6548.364,300
Jun 28, 201947.7048.5047.2748.3448.0536,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...