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 (%)
Aug 30, 2019 35.65 35.65 34.55 34.95 5,060 -0.83(-2.33%)
Aug 29, 2019 36.21 36.30 35.39 35.78 8,974 -0.21(-0.58%)
Aug 28, 2019 34.72 36.01 33.58 35.99 3,758 +0.77(+2.20%)
Aug 27, 2019 34.89 35.21 33.91 35.21 10,385 +0.48(+1.38%)
Aug 26, 2019 33.95 35.04 33.95 34.74 4,004 +0.83(+2.44%)
Aug 23, 2019 34.77 34.85 33.53 33.91 14,146 -0.95(-2.72%)
Aug 22, 2019 37.00 37.00 34.86 34.86 2,354 +0.50(+1.47%)
Aug 21, 2019 34.53 34.86 33.76 34.35 9,560 -0.34(-0.98%)
Aug 20, 2019 35.13 35.61 34.56 34.69 8,287 -0.65(-1.84%)
Aug 19, 2019 35.71 36.43 34.86 35.34 13,617 -0.30(-0.85%)
Aug 16, 2019 35.18 35.72 34.93 35.65 3,565 +0.77(+2.22%)
Aug 15, 2019 35.02 35.02 34.88 34.88 1,267 +0.17(+0.48%)
Aug 14, 2019 34.91 35.49 34.56 34.71 5,665 -0.94(-2.63%)
Aug 13, 2019 35.50 35.65 34.60 35.65 6,787 +0.90(+2.58%)
Aug 12, 2019 36.52 36.52 34.48 34.75 11,439 -1.76(-4.81%)
Aug 09, 2019 36.88 37.29 36.51 36.51 2,070 -0.36(-0.97%)
Aug 08, 2019 37.45 37.73 36.87 36.87 7,327 -0.58(-1.56%)
Aug 07, 2019 37.54 38.17 37.41 37.45 2,391 -0.29(-0.76%)
Aug 06, 2019 36.80 38.62 36.80 37.74 4,470 +1.22(+3.33%)
Aug 05, 2019 36.85 37.09 36.52 36.52 5,163 -1.14(-3.02%)
Aug 02, 2019 37.41 38.09 37.41 37.66 4,830 +0.23(+0.60%)
Aug 01, 2019 37.17 38.55 37.10 37.43 6,111 -0.51(-1.35%)
Jul 31, 2019 37.83 38.28 37.82 37.94 6,289 +0.37(+0.99%)
Jul 30, 2019 38.46 39.10 37.57 37.57 4,922 -0.96(-2.48%)
Jul 29, 2019 39.51 39.51 38.52 38.53 9,408 -0.71(-1.82%)
Jul 26, 2019 39.34 40.44 39.07 39.24 8,625 -0.19(-0.49%)
Jul 25, 2019 40.24 40.89 39.39 39.43 11,842 -1.62(-3.94%)
Jul 24, 2019 39.56 41.81 39.56 41.05 8,531 -0.09(-0.21%)
Jul 23, 2019 41.49 41.49 41.14 41.14 1,244 -0.60(-1.44%)
Jul 22, 2019 41.58 42.08 41.27 41.74 3,649 -0.65(-1.54%)
Jul 19, 2019 41.06 42.51 40.63 42.39 9,545 +1.08(+2.61%)
Jul 18, 2019 40.92 41.31 40.92 41.31 2,212 +0.44(+1.09%)
Jul 17, 2019 40.78 41.56 40.78 40.87 6,661 -0.84(-2.02%)
Jul 16, 2019 41.95 41.95 41.37 41.71 4,332 -0.45(-1.07%)
Jul 15, 2019 41.94 42.39 40.86 42.16 5,598 +0.68(+1.63%)
Jul 12, 2019 42.57 42.57 41.48 41.48 10,695 -0.91(-2.15%)
Jul 11, 2019 42.59 42.59 42.39 42.40 12,481 -0.10(-0.25%)
Jul 10, 2019 42.44 42.55 42.41 42.50 3,169 +0.19(+0.45%)
Jul 09, 2019 42.18 42.43 42.18 42.31 2,074 -0.03(-0.08%)
Jul 08, 2019 42.50 42.50 40.88 42.34 2,989 -0.26(-0.61%)
Jul 05, 2019 42.26 42.61 41.95 42.61 2,990 +0.33(+0.78%)
Jul 03, 2019 42.51 42.51 42.27 42.27 690 -0.23(-0.55%)
Jul 02, 2019 42.43 42.51 42.13 42.51 2,074 +0.21(+0.49%)
Jul 01, 2019 42.09 42.30 41.48 42.30 4,993 +0.27(+0.64%)
Jun 28, 2019 41.48 42.17 41.10 42.03 42,208 +0.61(+1.47%)
Jun 27, 2019 41.72 41.72 41.07 41.42 8,840 -0.01(-0.02%)
Jun 26, 2019 41.48 41.48 40.21 41.43 3,561 +0.39(+0.95%)
Jun 25, 2019 41.01 41.20 40.38 41.04 2,815 -0.22(-0.53%)
Jun 24, 2019 41.52 42.13 41.17 41.26 4,146 -0.52(-1.25%)
Jun 21, 2019 41.08 42.59 41.08 41.78 18,976 +0.42(+1.01%)
Jun 20, 2019 41.63 41.63 41.36 41.36 1,541 +0.36(+0.87%)
Jun 19, 2019 41.67 41.67 40.89 41.01 3,943 -0.21(-0.51%)
Jun 18, 2019 40.87 41.61 40.87 41.21 1,698 +0.45(+1.11%)
Jun 17, 2019 39.80 40.76 39.80 40.76 3,743 +1.20(+3.03%)
Jun 14, 2019 39.79 40.39 39.49 39.56 4,945 -0.30(-0.74%)
Jun 13, 2019 39.75 39.86 39.68 39.86 2,618 +0.10(+0.24%)
Jun 12, 2019 39.69 39.89 39.11 39.76 2,662 +0.30(+0.77%)
Jun 11, 2019 39.54 40.70 39.43 39.46 5,104 -0.31(-0.78%)
Jun 10, 2019 39.68 40.42 39.39 39.77 3,576 +0.02(+0.04%)
Jun 07, 2019 40.51 40.51 39.75 39.75 1,850 -0.02(-0.04%)
Jun 06, 2019 39.29 40.19 39.29 39.77 4,316 +0.11(+0.28%)
Jun 05, 2019 39.25 39.94 38.84 39.66 9,915 +0.32(+0.81%)
Jun 04, 2019 39.27 39.98 38.99 39.34 4,426 +0.17(+0.44%)
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.