Chemung Financial Corp - Common Stock (NQ: CHMG )

50.05 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	49.38	51.00	49.38	50.05	42,824	-0.27(-0.54%)
Dec 19, 2024	51.34	51.35	50.21	50.32	5,575	-0.78(-1.53%)
Dec 18, 2024	54.10	54.17	50.89	51.10	16,493	-2.53(-4.72%)
Dec 17, 2024	54.42	54.55	53.32	53.63	11,809	-0.46(-0.85%)
Dec 16, 2024	54.70	54.70	54.09	54.09	4,697	-0.07(-0.13%)
Dec 13, 2024	54.78	54.78	53.70	54.16	9,647	-0.37(-0.68%)
Dec 12, 2024	55.00	55.00	54.50	54.53	8,599	-0.47(-0.85%)
Dec 11, 2024	54.40	55.12	54.40	55.00	22,629	+0.50(+0.92%)
Dec 10, 2024	54.50	54.94	54.50	54.50	15,269	-0.20(-0.37%)
Dec 09, 2024	55.48	55.48	54.70	54.70	8,484	-0.40(-0.73%)
Dec 06, 2024	54.75	55.73	54.74	55.10	19,082	+0.46(+0.84%)
Dec 05, 2024	53.00	54.65	53.00	54.64	45,834	+1.62(+3.06%)
Dec 04, 2024	52.26	53.16	52.24	53.02	67,723	+0.92(+1.77%)
Dec 03, 2024	52.32	52.58	52.09	52.10	8,127	-0.23(-0.43%)
Dec 02, 2024	52.33	52.48	52.28	52.33	11,370	-0.00(-0.01%)
Nov 29, 2024	51.83	52.33	51.16	52.33	7,761	+0.50(+0.96%)
Nov 27, 2024	52.68	52.68	51.78	51.83	4,520	-0.20(-0.38%)
Nov 26, 2024	52.50	52.54	52.03	52.03	19,065	-0.43(-0.82%)
Nov 25, 2024	51.84	52.70	51.84	52.46	24,523	+1.06(+2.06%)
Nov 22, 2024	51.18	51.61	51.18	51.40	7,663	+0.77(+1.51%)
Nov 21, 2024	51.00	51.17	50.63	50.63	13,172	+0.53(+1.07%)
Nov 20, 2024	50.75	50.75	50.10	50.10	10,402	-0.55(-1.09%)
Nov 19, 2024	50.81	51.42	50.56	50.65	12,253	-0.56(-1.09%)
Nov 18, 2024	51.44	51.77	51.21	51.21	11,401	-0.34(-0.66%)
Nov 15, 2024	51.61	52.10	51.43	51.55	12,822	+0.10(+0.19%)
Nov 14, 2024	51.75	51.89	51.45	51.45	11,484	-0.34(-0.66%)
Nov 13, 2024	52.21	52.26	51.75	51.79	8,865	+0.00(+0.00%)
Nov 12, 2024	51.75	52.59	51.75	51.79	18,062	-0.07(-0.13%)
Nov 11, 2024	51.91	52.00	51.58	51.86	20,528	+1.16(+2.29%)
Nov 08, 2024	50.84	50.90	49.70	50.70	27,723	+0.87(+1.75%)
Nov 07, 2024	51.00	51.55	49.83	49.83	20,089	-1.38(-2.69%)
Nov 06, 2024	49.00	51.72	48.99	51.21	46,361	+3.46(+7.25%)
Nov 05, 2024	47.19	47.75	47.10	47.75	11,488	+0.46(+0.97%)
Nov 04, 2024	47.32	47.47	46.95	47.29	10,691	-0.02(-0.04%)
Nov 01, 2024	48.28	48.34	47.31	47.31	10,118	-0.47(-0.98%)
Oct 31, 2024	47.96	48.25	47.78	47.78	11,151	+0.28(+0.59%)
Oct 30, 2024	47.37	47.65	47.37	47.50	7,601	+0.40(+0.85%)
Oct 29, 2024	47.50	47.66	47.03	47.10	6,844	-0.13(-0.28%)
Oct 28, 2024	46.85	47.24	46.85	47.23	9,106	+0.44(+0.94%)
Oct 25, 2024	47.00	47.02	46.68	46.79	12,072	-0.21(-0.45%)
Oct 24, 2024	47.78	47.78	46.91	47.00	6,693	-0.18(-0.38%)
Oct 23, 2024	47.11	47.25	47.00	47.18	10,549	-0.02(-0.04%)
Oct 22, 2024	47.56	47.73	47.18	47.20	5,420	+0.02(+0.04%)
Oct 21, 2024	48.01	48.39	46.94	47.18	8,572	-0.97(-2.01%)
Oct 18, 2024	48.76	48.76	48.10	48.15	10,444	-0.37(-0.76%)
Oct 17, 2024	48.20	48.52	48.16	48.52	22,834	+0.17(+0.35%)
Oct 16, 2024	48.50	48.50	48.30	48.35	18,867	+0.36(+0.75%)
Oct 15, 2024	47.90	48.13	47.90	47.99	38,056	+0.39(+0.82%)
Oct 14, 2024	48.07	48.22	47.50	47.60	16,092	+0.00(+0.00%)
Oct 11, 2024	47.39	47.88	47.39	47.60	15,117	+0.68(+1.45%)
Oct 10, 2024	46.92	46.92	46.92	46.92	2,829	+0.12(+0.26%)
Oct 09, 2024	47.46	47.46	46.55	46.80	15,473	+0.05(+0.11%)
Oct 08, 2024	47.15	47.15	46.59	46.75	14,378	+0.02(+0.04%)
Oct 07, 2024	46.56	46.92	46.51	46.73	8,827	+0.00(+0.00%)
Oct 04, 2024	46.77	47.40	46.20	46.73	6,456	+0.43(+0.93%)
Oct 03, 2024	46.96	46.96	46.03	46.30	10,427	-0.51(-1.09%)
Oct 02, 2024	47.21	47.21	46.81	46.81	9,152	-0.46(-0.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.