FinancialContent is the trusted provider of stock market information to the media industry.
Chemung Financial Cp (NQ: CHMG)
48.00 USD  -0.75 (-1.54%)
Official Closing Price  /  Updated: 4:25 PM EDT, Jul 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2019 47.82 48.39 47.47 48.00 3,173 -0.75(-1.54%)
Jul 19, 2019 47.22 48.90 46.73 48.75 8,300 +1.24(+2.61%)
Jul 18, 2019 47.06 47.51 47.06 47.51 1,924 +0.51(+1.09%)
Jul 17, 2019 46.90 47.80 46.90 47.00 5,792 -0.97(-2.02%)
Jul 16, 2019 48.25 48.25 47.58 47.97 3,767 -0.52(-1.07%)
Jul 15, 2019 48.23 48.75 46.99 48.49 4,868 +0.78(+1.63%)
Jul 12, 2019 48.96 48.96 47.71 47.71 9,300 -1.05(-2.15%)
Jul 11, 2019 48.98 48.98 48.75 48.76 10,853 -0.12(-0.25%)
Jul 10, 2019 48.80 48.94 48.78 48.88 2,756 +0.22(+0.45%)
Jul 09, 2019 48.51 48.80 48.51 48.66 1,804 -0.04(-0.08%)
Jul 08, 2019 48.88 48.88 47.02 48.70 2,599 -0.30(-0.61%)
Jul 05, 2019 48.60 49.00 48.24 49.00 2,600 +0.38(+0.78%)
Jul 03, 2019 48.89 48.89 48.62 48.62 600 -0.27(-0.55%)
Jul 02, 2019 48.80 48.89 48.46 48.89 1,804 +0.24(+0.49%)
Jul 01, 2019 48.41 48.65 47.71 48.65 4,342 +0.31(+0.64%)
Jun 28, 2019 47.70 48.50 47.27 48.34 36,700 +0.70(+1.47%)
Jun 27, 2019 47.98 47.98 47.24 47.64 7,687 -0.01(-0.02%)
Jun 26, 2019 47.70 47.70 46.25 47.65 3,097 +0.45(+0.95%)
Jun 25, 2019 47.16 47.38 46.44 47.20 2,448 -0.25(-0.53%)
Jun 24, 2019 47.75 48.45 47.35 47.45 3,605 -0.60(-1.25%)
Jun 21, 2019 47.24 48.98 47.24 48.05 16,500 +0.48(+1.01%)
Jun 20, 2019 47.88 47.88 47.57 47.57 1,340 +0.41(+0.87%)
Jun 19, 2019 47.93 47.93 47.03 47.16 3,429 -0.24(-0.51%)
Jun 18, 2019 47.00 47.85 47.00 47.40 1,477 +0.52(+1.11%)
Jun 17, 2019 45.77 46.88 45.77 46.88 3,255 +1.38(+3.03%)
Jun 14, 2019 45.76 46.45 45.42 45.50 4,300 -0.60(-1.30%)
Jun 13, 2019 45.98 46.10 45.89 46.10 2,264 +0.11(+0.24%)
Jun 12, 2019 45.91 46.14 45.23 45.99 2,302 +0.35(+0.77%)
Jun 11, 2019 45.73 47.07 45.60 45.64 4,413 -0.36(-0.78%)
Jun 10, 2019 45.89 46.75 45.56 46.00 3,092 +0.02(+0.04%)
Jun 07, 2019 46.85 46.85 45.98 45.98 1,600 -0.02(-0.04%)
Jun 06, 2019 45.44 46.49 45.44 46.00 3,732 +0.13(+0.28%)
Jun 05, 2019 45.40 46.20 44.92 45.87 8,573 +0.37(+0.81%)
Jun 04, 2019 45.42 46.24 45.09 45.50 3,827 +0.20(+0.44%)
Jun 03, 2019 44.99 45.92 43.70 45.30 12,684 +0.50(+1.12%)
May 31, 2019 45.56 45.79 44.35 44.80 8,100 -0.80(-1.75%)
May 30, 2019 46.56 46.84 45.02 45.60 12,740 -0.90(-1.94%)
May 29, 2019 46.49 47.38 46.18 46.50 5,515 -0.25(-0.53%)
May 28, 2019 47.56 47.86 46.51 46.75 13,215 -1.25(-2.60%)
May 24, 2019 47.01 48.33 46.53 48.00 5,900 +1.21(+2.59%)
May 23, 2019 46.57 47.00 46.03 46.79 7,944 -0.67(-1.41%)
May 22, 2019 47.82 48.46 47.36 47.46 7,796 -0.36(-0.75%)
May 21, 2019 47.38 49.06 47.38 47.82 22,803 -0.43(-0.89%)
May 20, 2019 47.95 48.29 47.43 48.25 7,292 +0.15(+0.31%)
May 17, 2019 49.23 49.26 47.97 48.10 3,800 -1.20(-2.43%)
May 16, 2019 49.40 50.03 49.30 49.30 2,685 -0.07(-0.14%)
May 15, 2019 48.25 49.37 47.81 49.37 8,631 +0.39(+0.80%)
May 14, 2019 47.74 49.00 47.66 48.98 7,635 +1.76(+3.73%)
May 13, 2019 47.50 47.72 46.42 47.22 15,739 -0.76(-1.58%)
May 10, 2019 47.89 47.98 46.65 47.98 9,700 +0.06(+0.13%)
May 09, 2019 47.76 48.18 47.63 47.92 2,768 -0.19(-0.39%)
May 08, 2019 47.41 48.31 47.41 48.11 3,537 +0.36(+0.75%)
May 07, 2019 47.32 48.00 47.28 47.75 8,172 -0.36(-0.75%)
May 06, 2019 47.34 48.50 47.17 48.11 8,167 -0.26(-0.54%)
May 03, 2019 46.98 48.47 46.98 48.37 2,700 +0.84(+1.77%)
May 02, 2019 47.70 47.91 46.82 47.53 7,590 -0.29(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.