CHMG - Chemung Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 201945.8945.8944.3745.6745.6711,800
Mar 20, 201946.0847.7744.6545.1045.1016,600
Mar 19, 201946.7348.1245.5346.0346.0310,300
Mar 18, 201946.3847.3244.8946.5846.5819,700
Mar 15, 201947.0048.5142.4846.6646.6614,400
Mar 15, 20190.26 Dividend
Mar 14, 201946.4947.5046.4847.0346.7710,000
Mar 13, 201946.8048.6346.6147.0046.747,600
Mar 12, 201947.7048.4045.1647.5547.2913,800
Mar 11, 201945.4447.5644.4047.5647.307,000
Mar 08, 201945.1345.2044.2044.8544.607,000
Mar 07, 201947.9648.7145.2645.2645.018,200
Mar 06, 201948.1448.1446.3246.3246.069,200
Mar 05, 201947.0047.7946.8447.7947.534,400
Mar 04, 201947.0547.0546.2147.0046.749,800
Mar 01, 201947.7947.7946.0046.7546.4912,200
Feb 28, 201947.1347.5146.5846.5846.324,000
Feb 27, 201948.0748.0747.1147.6347.376,200
Feb 26, 201947.8748.7145.9347.6047.348,500
Feb 25, 201948.6848.8447.8548.3448.0711,600
Feb 22, 201948.4049.0047.6348.2147.947,200
Feb 21, 201947.4948.5246.9148.3448.076,200
Feb 20, 201951.0051.0046.8547.8147.5514,800
Feb 19, 201946.6048.9046.6048.3648.098,700
Feb 15, 201945.8647.3745.8646.8346.576,900
Feb 14, 201945.3046.2943.9045.7845.5310,100
Feb 13, 201946.0046.2842.7045.7145.468,600
Feb 12, 201945.0046.0145.0046.0145.764,600
Feb 11, 201944.0145.0043.5944.5244.2712,300
Feb 08, 201943.0043.9442.3243.7043.469,700
Feb 07, 201943.4543.9743.0043.0942.853,700
Feb 06, 201943.5143.7242.8543.2042.967,200
Feb 05, 201944.0044.0042.8043.6843.4416,100
Feb 04, 201942.9944.0042.0843.5643.3211,500
Feb 01, 201942.0143.5041.5542.8042.566,600
Jan 31, 201941.4742.1641.3141.9241.696,100
Jan 30, 201941.9142.4041.4641.7341.506,200
Jan 29, 201941.6841.9740.5141.4241.197,400
Jan 28, 201942.1842.1840.7841.5841.3512,400
Jan 25, 201942.2742.4041.7542.4042.173,200
Jan 24, 201942.1042.4041.7942.4042.171,300
Jan 23, 201941.9042.1841.8941.8941.662,600
Jan 22, 201941.8042.1541.5841.5841.355,300
Jan 18, 201941.9742.0741.4141.7741.548,100
Jan 17, 201941.9642.1541.9641.9841.753,000
Jan 16, 201942.0142.0141.9841.9841.751,200
Jan 15, 201940.5441.9840.5041.9841.756,600
Jan 14, 201940.8341.6940.8341.3641.136,000
Jan 11, 201940.3240.9040.3240.9040.671,400
Jan 10, 201941.1941.4340.6740.7740.5410,600
Jan 09, 201941.0041.7040.7741.4041.173,900
Jan 08, 201941.8941.9540.6741.1440.915,200
Jan 07, 201941.1041.8741.0041.8741.642,500
Jan 04, 201940.0141.5040.0141.5041.277,300
Jan 03, 201940.0240.9139.6939.6939.4710,100
Jan 02, 201940.9841.9140.9841.9141.686,600
Dec 31, 201842.3442.3441.3141.3141.081,800
Dec 28, 201840.9542.4740.9041.3941.163,000
Dec 27, 201840.1941.3038.5640.9040.675,400
Dec 26, 201838.7140.8938.7140.1039.884,900
Dec 24, 201839.1439.3638.4938.5038.297,300
Dec 21, 201840.4340.4336.8739.5839.3618,400
Dec 20, 201840.5041.9940.3040.6040.384,100
Dec 19, 201840.4941.9740.3440.3540.132,300
Dec 18, 201841.7743.5740.9641.5041.272,800
Dec 18, 20180.26 Dividend
Dec 17, 201842.5342.5341.4241.6041.114,200
Dec 14, 201842.0542.0540.8241.5041.011,900
Dec 13, 201841.9043.5141.9042.0741.585,500
Dec 12, 201842.7242.7241.0242.2041.705,200
Dec 11, 201842.9542.9842.7242.7242.221,800
Dec 10, 201843.0743.0742.5342.8542.356,500
Dec 07, 201844.0344.0743.0743.3542.844,300
Dec 06, 201843.3744.5243.3744.5244.002,500
Dec 04, 201844.0944.1243.3743.3942.886,000
Dec 03, 201843.4343.9943.4343.9543.436,300
Nov 30, 201843.0543.5043.0243.2042.694,600
Nov 29, 201843.0243.2943.0243.1742.661,400
Nov 28, 201842.8443.2942.8243.2942.784,200
Nov 27, 201843.1643.1742.8243.1742.669,900
Nov 26, 201843.3743.3742.9643.3242.815,400
Nov 23, 201842.9043.5042.9043.5042.991,500
Nov 21, 201842.8643.4842.8543.4442.931,800
Nov 20, 201843.4544.1542.4542.9442.444,100
Nov 19, 201842.5044.1642.4943.3042.796,000
Nov 16, 201841.7042.9741.7042.4041.906,900
Nov 15, 201841.2041.9041.2041.9041.412,200
Nov 14, 201844.0044.1540.7241.3340.8430,800
Nov 13, 201843.3643.9943.3643.9843.461,500
Nov 12, 201843.4044.0542.9843.3542.846,400
Nov 09, 201842.7043.1842.7043.0142.504,200
Nov 08, 201842.7742.9642.5042.7042.2010,800
Nov 07, 201842.5742.5741.9042.5642.066,400
Nov 06, 201842.8042.8042.3542.5742.072,500
Nov 05, 201842.2642.8542.1642.1741.672,900
Nov 02, 201843.5643.5641.7741.7741.284,100
Nov 01, 201843.1343.1341.2442.4641.963,800
Oct 31, 201842.4645.8941.3143.4742.965,500
Oct 30, 201842.2742.7242.2342.7242.222,000
Oct 29, 201841.4242.5541.4242.5542.054,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...