Chemung Financial Corp (NQ: CHMG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	42.07	42.50	41.90	42.04	26,199	-0.05(-0.12%)
Jun 20, 2024	41.90	42.32	41.90	42.09	11,988	+0.04(+0.10%)
Jun 18, 2024	42.22	42.67	42.03	42.05	10,115	-0.15(-0.36%)
Jun 17, 2024	42.64	42.64	42.20	42.20	5,411	-0.34(-0.80%)
Jun 14, 2024	41.91	43.01	41.91	42.54	6,306	-0.37(-0.86%)
Jun 13, 2024	43.04	43.19	42.91	42.91	1,772	-0.28(-0.64%)
Jun 12, 2024	42.84	43.66	42.84	43.19	5,494	+0.46(+1.07%)
Jun 11, 2024	42.49	42.77	42.49	42.73	4,205	-0.06(-0.14%)
Jun 10, 2024	42.09	42.89	42.09	42.79	5,265	+0.01(+0.02%)
Jun 07, 2024	42.49	42.78	42.49	42.78	2,411	+0.00(+0.00%)
Jun 06, 2024	42.69	42.88	42.54	42.78	4,909	-0.01(-0.02%)
Jun 05, 2024	42.75	42.88	42.61	42.79	7,274	+0.04(+0.09%)
Jun 04, 2024	43.13	43.13	42.75	42.75	3,395	-0.45(-1.03%)
Jun 03, 2024	43.09	43.34	42.49	43.20	7,928	+0.11(+0.25%)
May 31, 2024	42.88	43.09	42.73	43.09	3,923	+0.20(+0.46%)
May 30, 2024	42.63	43.08	42.63	42.89	5,255	+0.20(+0.47%)
May 29, 2024	43.19	43.19	42.61	42.69	4,899	-0.58(-1.33%)
May 28, 2024	43.42	43.52	43.26	43.26	4,329	-0.22(-0.50%)
May 24, 2024	43.51	43.51	43.47	43.48	3,132	+0.52(+1.20%)
May 23, 2024	43.33	43.34	42.69	42.97	7,061	-0.27(-0.62%)
May 22, 2024	43.20	43.48	42.69	43.23	6,029	+0.15(+0.35%)
May 21, 2024	42.91	43.28	42.91	43.09	9,870	-0.01(-0.02%)
May 20, 2024	42.95	43.26	42.95	43.10	7,664	+0.00(+0.00%)
May 17, 2024	43.19	43.19	42.94	43.10	9,266	-0.09(-0.21%)
May 16, 2024	43.19	43.53	43.19	43.19	5,853	-0.20(-0.46%)
May 15, 2024	43.39	43.68	43.38	43.38	6,319	+0.55(+1.27%)
May 14, 2024	42.84	43.16	42.63	42.84	7,618	-0.09(-0.21%)
May 13, 2024	43.09	43.25	42.93	42.93	6,389	-0.06(-0.14%)
May 10, 2024	43.23	43.33	42.98	42.99	4,497	+0.10(+0.23%)
May 09, 2024	43.18	43.20	42.88	42.89	7,353	+0.02(+0.05%)
May 08, 2024	43.03	43.19	42.87	42.87	6,038	-0.17(-0.39%)
May 07, 2024	42.90	43.38	42.90	43.04	4,676	-0.05(-0.12%)
May 06, 2024	42.69	43.51	42.69	43.09	4,490	+0.15(+0.35%)
May 03, 2024	43.57	43.57	42.73	42.94	3,447	+0.25(+0.58%)
May 02, 2024	42.49	42.86	42.49	42.69	9,185	+0.02(+0.05%)
May 01, 2024	42.13	42.99	41.71	42.67	4,033	+0.81(+1.93%)
Apr 30, 2024	42.39	42.39	41.60	41.86	6,351	-0.52(-1.23%)
Apr 29, 2024	42.29	42.53	42.24	42.38	5,156	-0.37(-0.86%)
Apr 26, 2024	43.03	43.30	41.22	42.75	13,939	-0.44(-1.01%)
Apr 25, 2024	42.71	43.30	42.71	43.19	5,415	-0.30(-0.68%)
Apr 24, 2024	42.94	43.57	42.94	43.48	5,626	+0.06(+0.14%)
Apr 23, 2024	44.37	44.97	43.14	43.42	21,849	-0.94(-2.13%)
Apr 22, 2024	43.31	45.12	43.29	44.37	31,760	+1.18(+2.74%)
Apr 19, 2024	39.21	43.43	39.21	43.19	7,810	+4.03(+10.29%)
Apr 18, 2024	39.12	39.62	38.72	39.15	10,267	-0.36(-0.90%)
Apr 17, 2024	39.52	39.52	39.12	39.51	2,341	+0.26(+0.66%)
Apr 16, 2024	39.71	39.91	38.97	39.25	3,538	+0.13(+0.33%)
Apr 15, 2024	39.70	39.70	39.12	39.12	2,761	-0.10(-0.25%)
Apr 12, 2024	39.31	39.60	39.02	39.22	4,811	-0.38(-0.95%)
Apr 11, 2024	39.26	40.17	39.21	39.60	6,972	-0.09(-0.23%)
Apr 10, 2024	40.01	40.41	38.88	39.69	14,083	-0.80(-1.99%)
Apr 09, 2024	39.71	40.55	39.71	40.49	6,638	+0.23(+0.57%)
Apr 08, 2024	40.26	40.65	39.96	40.27	5,045	-0.31(-0.76%)
Apr 05, 2024	40.27	40.57	40.26	40.57	2,547	-0.03(-0.07%)
Apr 04, 2024	41.10	41.10	40.50	40.60	4,227	-0.15(-0.37%)
Apr 03, 2024	41.08	41.28	40.30	40.75	4,910	-0.29(-0.70%)
Apr 02, 2024	41.85	41.85	40.90	41.04	7,865	-0.47(-1.12%)

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.