Advertisement
Advertisement
U.S. Markets close in 4 hrs 58 mins
Advertisement
Advertisement
Advertisement
Advertisement

Chemung Financial Corporation (CHMG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.13+1.06 (+2.35%)
As of 10:59AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202246.0046.9945.4746.1346.131,131
Jul 06, 202245.9946.1344.0445.5045.5017,700
Jul 05, 202248.0948.0944.3045.0545.0519,400
Jul 01, 202246.6447.1045.5046.6846.6818,400
Jun 30, 202245.7047.4045.2347.0047.0031,100
Jun 29, 202245.9146.3945.8045.8545.852,700
Jun 28, 202245.2146.7844.8145.8145.8156,700
Jun 27, 202243.5045.1742.9545.0445.0422,700
Jun 24, 202242.8043.8342.5543.2543.258,400
Jun 23, 202240.9043.3540.8041.7441.7439,400
Jun 22, 202241.7941.8640.7440.8840.8813,700
Jun 21, 202242.0143.2041.6141.7041.7034,800
Jun 17, 202242.7543.5242.2442.2442.243,100
Jun 16, 202242.6143.2042.6142.8342.835,400
Jun 15, 202243.1143.1143.1143.1143.11300
Jun 14, 202243.1243.1243.1143.1143.111,500
Jun 13, 202244.0144.0144.0144.0144.01500
Jun 10, 202244.0644.0643.2544.0144.011,000
Jun 09, 202244.6444.6444.0044.0044.00700
Jun 08, 202244.0544.7844.0544.7844.781,400
Jun 07, 202244.0044.4244.0044.0544.054,000
Jun 06, 202244.6845.1543.7943.8643.865,400
Jun 03, 202245.0045.0044.5344.9944.993,700
Jun 02, 202244.3045.0044.3045.0045.001,700
Jun 01, 202244.0044.4843.4644.4044.408,900
May 31, 202244.3644.4142.8143.5543.555,200
May 27, 202244.3645.2344.3644.7144.713,700
May 26, 202244.6644.6644.6644.6644.66300
May 25, 202244.6644.6644.6644.6644.66-
May 24, 202244.6644.6644.6644.6644.66700
May 23, 202245.4945.4944.6644.6644.661,000
May 20, 202245.1245.1645.0245.0245.022,400
May 19, 202245.6345.8945.5345.8245.821,200
May 18, 202245.2545.8345.2545.4645.462,000
May 17, 202246.0046.0045.5045.7445.741,000
May 16, 202246.1446.1445.5045.5045.501,500
May 13, 202245.5045.5045.5045.5045.501,800
May 12, 202246.1946.1945.1145.5645.565,100
May 11, 202247.1747.1747.1747.1747.17600
May 10, 202246.0046.5046.0046.5046.503,400
May 09, 202245.8546.1045.8546.1046.102,300
May 06, 202246.3546.3546.3546.3546.35500
May 05, 202246.7046.7046.7046.7046.70400
May 04, 202246.6046.8046.5546.7046.701,700
May 03, 202246.8047.2346.7046.7746.772,200
May 02, 202247.2647.4746.7547.2547.251,400
Apr 29, 202246.7547.4846.7547.4847.48800
Apr 28, 202246.5547.0046.5547.0047.001,000
Apr 27, 202246.5546.7546.5546.5546.551,400
Apr 26, 202246.6846.8146.5546.6246.622,900
Apr 25, 202248.7548.7547.0047.0047.001,600
Apr 22, 202247.3047.3047.3047.3047.30-
Apr 21, 202247.0647.7647.0647.3047.305,700
Apr 20, 202246.6746.6746.6746.6746.67400
Apr 19, 202246.5746.5746.5746.5746.57-
Apr 18, 202246.5746.5746.5746.5746.57300
Apr 14, 202246.5746.5746.5746.5746.57500
Apr 13, 202246.7046.8346.6046.6046.601,600
Apr 12, 202246.6046.6046.6046.6046.60400
Apr 11, 202246.5546.5546.5546.5546.55400
Apr 08, 202247.0047.5046.5546.5546.554,400
Apr 07, 202246.9947.0746.6446.8846.883,700
Apr 06, 202246.6446.6446.6446.6446.64300
Apr 05, 202246.5046.6146.3746.6146.612,100
Apr 04, 202246.7546.7646.7546.7646.762,000
Apr 01, 202246.8546.9446.7246.8346.833,400
Mar 31, 202246.5046.6946.5046.6946.691,400
Mar 30, 202246.6346.9946.6346.9746.972,700
Mar 29, 202246.2546.2546.2546.2546.25400
Mar 28, 202246.0646.5246.0646.5246.521,300
Mar 25, 202246.0046.2546.0046.2546.252,000
Mar 24, 202245.8045.8045.8045.8045.80-
Mar 23, 202245.6546.2645.6545.8045.801,600
Mar 22, 202245.9446.5945.6245.6245.6216,200
Mar 21, 202246.5346.7646.0346.0346.033,400
Mar 18, 202245.7546.9845.6646.3046.3023,600
Mar 17, 202245.9146.3245.6745.6745.673,400
Mar 16, 202246.2546.2546.2546.2546.251,900
Mar 15, 202246.1146.4246.0246.0246.021,700
Mar 14, 202246.2146.2146.2146.2146.21600
Mar 11, 202246.2546.2546.2546.2546.25700
Mar 10, 202246.0046.2546.0046.2546.252,000
Mar 09, 202246.4246.4245.9145.9145.911,200
Mar 08, 202246.4946.4945.9045.9345.932,600
Mar 07, 202246.1046.2245.9145.9145.912,000
Mar 04, 202245.8046.2945.8046.0646.062,700
Mar 03, 202246.1446.1445.7945.7945.792,300
Mar 02, 202246.1547.0345.7945.8045.8011,500
Mar 01, 202245.9545.9545.7545.7945.794,300
Feb 28, 202245.7545.8345.7545.8345.836,900
Feb 25, 202246.1546.4046.1546.2946.295,000
Feb 24, 202246.2046.6345.6646.2046.204,000
Feb 23, 202246.7847.2046.2246.2246.228,600
Feb 22, 202247.0247.7246.9747.1447.141,800
Feb 18, 202246.6346.7046.6346.6946.691,400
Feb 17, 202247.0147.0147.0147.0147.01400
Feb 16, 202246.1547.0146.1547.0147.012,000
Feb 15, 202246.0046.3746.0046.3746.371,800
Feb 14, 202245.6746.6645.6646.1546.154,900
Feb 11, 202245.6146.0345.6146.0346.031,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement