Chemung Financial Corp (NQ: CHMG )

47.78 +0.28 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 19.98 20.30 19.98 20.29 736 +0.27(+1.34%)
Aug 28, 2015 19.97 20.34 19.97 20.02 1,204 +0.06(+0.31%)
Aug 27, 2015 19.96 19.96 19.96 19.96 138 -0.10(-0.50%)
Aug 26, 2015 20.21 20.44 19.91 20.06 3,036 +0.00(+0.00%)
Aug 25, 2015 20.44 20.44 19.98 20.06 3,717 -0.30(-1.47%)
Aug 24, 2015 19.95 20.36 19.91 20.36 1,302 -0.01(-0.04%)
Aug 21, 2015 20.12 20.37 20.12 20.37 2,064 +0.00(+0.00%)
Aug 20, 2015 20.29 20.37 20.22 20.37 5,779 +0.08(+0.38%)
Aug 19, 2015 20.29 20.32 20.29 20.29 9,824 -0.08(-0.38%)
Aug 18, 2015 20.37 20.37 20.30 20.37 11,452 +0.00(+0.00%)
Aug 17, 2015 20.29 20.37 20.29 20.37 1,508 +0.08(+0.38%)
Aug 14, 2015 20.29 20.29 20.29 20.29 163 +0.00(+0.00%)
Aug 13, 2015 19.98 20.30 19.98 20.29 2,665 -0.01(-0.04%)
Aug 12, 2015 20.37 20.37 20.30 20.30 1,175 -0.11(-0.53%)
Aug 11, 2015 20.44 20.44 20.40 20.40 3,852 +0.12(+0.60%)
Aug 10, 2015 20.30 20.31 20.24 20.28 5,535 -0.20(-0.97%)
Aug 05, 2015 20.30 20.48 20.48 20.48 1,697 +0.00(+0.00%)
Aug 04, 2015 20.48 20.50 20.48 20.48 1,602 -0.04(-0.19%)
Aug 03, 2015 20.52 20.52 20.52 20.52 929 -0.13(-0.63%)
Jul 31, 2015 20.44 20.65 20.44 20.65 527 +0.21(+1.01%)
Jul 30, 2015 20.42 20.44 20.42 20.44 2,565 +0.00(+0.00%)
Jul 29, 2015 20.44 20.56 20.18 20.44 2,089 +0.08(+0.41%)
Jul 28, 2015 20.67 20.67 20.12 20.36 5,387 -0.12(-0.60%)
Jul 27, 2015 20.33 20.52 20.24 20.48 10,461 +0.41(+2.02%)
Jul 24, 2015 20.46 20.46 20.06 20.08 2,050 -0.21(-1.06%)
Jul 22, 2015 20.29 20.29 20.29 20.29 10 +0.00(+0.00%)
Jul 21, 2015 20.60 20.65 20.21 20.29 3,092 -0.00(-0.00%)
Jul 20, 2015 20.48 20.48 20.29 20.29 878 -0.19(-0.93%)
Jul 17, 2015 20.48 20.48 20.48 20.48 144 +0.00(+0.00%)
Jul 16, 2015 20.21 20.48 20.18 20.48 3,380 +0.23(+1.11%)
Jul 15, 2015 20.25 20.29 20.25 20.26 3,237 +0.07(+0.32%)
Jul 14, 2015 20.18 20.22 20.18 20.19 1,389 -0.03(-0.15%)
Jul 13, 2015 20.43 20.43 20.22 20.22 1,522 +0.16(+0.80%)
Jul 10, 2015 20.37 20.37 20.06 20.06 826 -0.08(-0.42%)
Jul 09, 2015 20.14 20.14 20.14 20.14 130 -0.30(-1.46%)
Jul 07, 2015 20.44 20.44 20.44 20.44 135 +0.02(+0.08%)
Jul 06, 2015 20.44 20.56 20.40 20.43 75,266 -0.25(-1.19%)
Jul 02, 2015 20.67 20.67 20.67 20.67 522 +0.69(+3.45%)
Jul 01, 2015 20.44 20.44 19.98 19.98 993 -0.29(-1.43%)
Jun 30, 2015 20.37 20.44 20.27 20.27 1,983 +0.02(+0.11%)
Jun 29, 2015 20.37 20.37 20.25 20.25 5,612 -0.04(-0.19%)
Jun 26, 2015 20.43 20.44 20.25 20.29 7,961 -0.08(-0.38%)
Jun 25, 2015 20.43 20.44 20.34 20.37 2,740 +0.08(+0.38%)
Jun 24, 2015 20.37 20.37 20.18 20.29 6,768 -0.08(-0.41%)
Jun 23, 2015 20.37 20.37 20.37 20.37 447 -0.07(-0.34%)
Jun 22, 2015 20.40 20.44 20.36 20.44 5,428 +0.18(+0.87%)
Jun 19, 2015 20.40 20.40 20.27 20.27 1,362 -0.11(-0.55%)
Jun 18, 2015 20.18 20.44 20.18 20.38 555 +0.18(+0.90%)
Jun 17, 2015 20.29 20.44 20.20 20.20 2,477 +0.05(+0.24%)
Jun 16, 2015 20.18 20.29 20.12 20.15 3,425 -0.14(-0.67%)
Jun 15, 2015 20.29 20.29 20.29 20.29 160 +0.26(+1.28%)
Jun 12, 2015 20.09 20.09 19.92 20.03 7,033 +0.10(+0.49%)
Jun 11, 2015 20.09 20.09 19.91 19.93 1,642 -0.12(-0.60%)
Jun 10, 2015 20.01 20.13 20.01 20.05 3,632 +0.01(+0.04%)
Jun 09, 2015 19.92 20.05 19.92 20.04 1,944 -0.05(-0.23%)
Jun 08, 2015 20.09 20.17 20.06 20.09 2,930 +0.08(+0.38%)
Jun 05, 2015 20.18 20.18 19.94 20.01 6,191 +0.11(+0.57%)
Jun 04, 2015 19.94 20.10 19.90 19.90 4,635 -0.08(-0.38%)
Jun 02, 2015 19.95 19.98 19.98 19.98 1 -0.04(-0.19%)
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.