Skip to main content

Chemung Financial Cp (NQ: CHMG )

43.41 -0.09 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 20.57 20.57 20.08 20.08 3,790 -0.57(-2.76%)
Apr 29, 2015 20.85 20.94 20.65 20.65 11,755 -0.16(-0.78%)
Apr 27, 2015 20.87 20.82 20.82 20.82 18 -0.05(-0.26%)
Apr 24, 2015 21.25 21.25 20.87 20.87 2,376 -0.41(-1.91%)
Apr 23, 2015 21.12 21.28 20.82 21.28 3,193 +0.47(+2.28%)
Apr 22, 2015 21.10 21.10 20.80 20.80 1,600 -0.04(-0.18%)
Apr 21, 2015 20.70 21.09 20.70 20.84 1,256 +0.16(+0.79%)
Apr 20, 2015 21.07 21.27 20.68 20.68 1,017 -0.15(-0.70%)
Apr 17, 2015 21.18 21.28 20.82 20.82 3,010 -0.05(-0.26%)
Apr 16, 2015 21.10 21.10 20.88 20.88 811 +0.31(+1.49%)
Apr 15, 2015 20.26 20.57 20.19 20.57 17,697 -0.10(-0.49%)
Apr 14, 2015 20.67 20.68 20.67 20.67 346 -0.43(-2.03%)
Apr 13, 2015 20.74 21.26 20.60 21.10 2,949 +0.54(+2.62%)
Apr 10, 2015 20.56 20.56 20.56 20.56 270 +0.19(+0.94%)
Apr 09, 2015 21.21 21.21 20.18 20.37 5,661 +0.22(+1.11%)
Apr 08, 2015 20.52 20.52 20.11 20.15 12,634 +0.11(+0.54%)
Apr 07, 2015 21.05 21.32 20.04 20.04 9,207 -1.11(-5.27%)
Apr 06, 2015 21.45 21.45 20.79 21.15 5,238 +0.25(+1.18%)
Apr 02, 2015 21.45 20.91 20.91 20.91 13,009 +0.84(+4.17%)
Apr 01, 2015 21.75 21.77 20.07 20.07 64,331 -1.68(-7.74%)
Mar 31, 2015 21.75 21.75 21.72 21.75 2,445 +0.00(+0.00%)
Mar 30, 2015 21.75 21.75 21.72 21.75 975 -0.29(-1.32%)
Mar 26, 2015 22.05 22.05 22.05 22.05 230 +0.22(+0.99%)
Mar 25, 2015 21.83 21.83 21.83 21.83 965 +0.06(+0.28%)
Mar 24, 2015 21.59 21.77 21.59 21.77 4,146 +0.32(+1.51%)
Mar 23, 2015 21.64 21.64 21.41 21.45 12,458 -0.04(-0.18%)
Mar 20, 2015 21.64 21.64 21.12 21.48 2,340 -0.12(-0.53%)
Mar 19, 2015 21.60 21.64 21.33 21.60 11,682 +0.24(+1.12%)
Mar 18, 2015 21.72 21.72 20.80 21.36 3,612 -0.33(-1.52%)
Mar 17, 2015 21.52 21.71 20.70 21.69 20,593 +0.17(+0.79%)
Mar 16, 2015 21.49 21.52 21.49 21.52 396 +0.42(+2.00%)
Mar 13, 2015 21.15 21.41 21.10 21.10 1,562 -0.15(-0.73%)
Mar 12, 2015 21.21 21.40 20.95 21.26 3,622 -0.18(-0.83%)
Mar 11, 2015 21.51 21.51 21.32 21.43 3,324 +0.15(+0.70%)
Mar 10, 2015 21.32 21.32 21.28 21.28 1,716 -0.04(-0.18%)
Mar 06, 2015 21.25 21.32 21.32 21.32 18 -0.56(-2.54%)
Mar 05, 2015 21.89 21.89 21.79 21.88 736 -0.01(-0.03%)
Mar 04, 2015 21.27 21.93 21.22 21.89 18,069 +0.61(+2.86%)
Mar 03, 2015 21.31 21.32 21.28 21.28 498 -0.04(-0.18%)
Mar 02, 2015 21.32 21.32 21.32 21.32 661 -0.05(-0.21%)
Feb 27, 2015 21.28 21.55 21.28 21.36 6,477 +0.16(+0.75%)
Feb 26, 2015 20.83 21.21 20.83 21.20 3,943 +0.28(+1.35%)
Feb 25, 2015 20.68 20.92 20.66 20.92 2,986 +0.18(+0.84%)
Feb 24, 2015 20.66 20.74 20.66 20.74 8,426 +0.09(+0.44%)
Feb 23, 2015 20.43 20.66 20.43 20.65 3,306 +0.00(+0.00%)
Feb 20, 2015 20.65 20.65 20.63 20.65 6,770 +0.09(+0.44%)
Feb 19, 2015 20.56 20.58 20.39 20.56 9,117 +0.00(+0.00%)
Feb 18, 2015 20.56 20.56 20.56 20.56 3,296 +0.00(+0.00%)
Feb 17, 2015 20.56 20.56 20.56 20.56 3,926 +0.00(+0.00%)
Feb 13, 2015 20.36 20.56 20.56 20.56 2,101 -0.00(-0.00%)
Feb 12, 2015 20.45 20.56 20.32 20.56 2,430 +0.00(+0.00%)
Feb 11, 2015 20.56 20.56 20.33 20.56 11,869 +0.00(+0.00%)
Feb 10, 2015 20.35 20.65 20.35 20.56 10,740 +0.00(+0.00%)
Feb 09, 2015 20.36 20.56 20.36 20.56 6,564 -0.07(-0.33%)
Feb 06, 2015 20.75 20.75 20.33 20.63 2,038 +0.07(+0.33%)
Feb 05, 2015 20.40 20.56 20.40 20.56 6,250 +0.05(+0.25%)
Feb 04, 2015 20.56 20.56 20.26 20.51 18,276 -0.16(-0.80%)
Feb 03, 2015 20.56 20.68 20.43 20.68 8,452 +0.11(+0.56%)
Feb 02, 2015 20.75 20.75 20.52 20.56 24,779 -0.17(-0.81%)
Jan 30, 2015 21.02 21.06 20.73 20.73 18,698 -0.59(-2.79%)
Jan 29, 2015 20.87 21.32 20.87 21.32 1,649 +0.37(+1.74%)
Jan 28, 2015 20.96 20.98 20.96 20.96 1,985 -0.01(-0.04%)
Jan 27, 2015 21.13 21.15 20.96 20.96 1,411 -0.17(-0.79%)
Jan 23, 2015 21.13 21.13 21.13 21.13 656 +0.06(+0.29%)
Jan 21, 2015 21.13 21.07 21.07 21.07 6 -0.10(-0.47%)
Jan 20, 2015 21.13 21.23 21.13 21.17 1,185 +0.02(+0.07%)
Jan 16, 2015 20.98 21.25 20.98 21.16 3,364 +0.21(+1.02%)
Jan 15, 2015 21.03 21.27 20.94 20.94 11,192 -0.09(-0.43%)
Jan 14, 2015 21.02 21.20 21.02 21.03 899 -0.27(-1.25%)
Jan 13, 2015 21.03 21.30 20.96 21.30 3,771 +0.30(+1.41%)
Jan 12, 2015 21.00 21.31 21.00 21.00 787 -0.05(-0.25%)
Jan 09, 2015 21.19 21.19 21.01 21.06 9,494 -0.25(-1.18%)
Jan 08, 2015 21.07 21.31 21.07 21.31 1,674 +0.14(+0.65%)
Jan 07, 2015 21.17 21.17 21.17 21.17 5,970 +0.03(+0.14%)
Jan 06, 2015 21.04 21.14 21.00 21.14 2,252 +0.10(+0.47%)
Jan 05, 2015 20.99 21.29 20.99 21.04 8,588 -0.17(-0.79%)
Jan 02, 2015 21.06 21.21 21.06 21.21 1,181 +0.14(+0.69%)
Dec 31, 2014 20.94 21.06 21.06 21.06 6,171 -0.12(-0.57%)
Dec 30, 2014 21.17 21.32 21.17 21.19 1,043 +0.01(+0.04%)
Dec 29, 2014 21.52 21.52 21.15 21.18 2,400 -0.37(-1.73%)
Dec 26, 2014 21.55 21.55 21.40 21.55 2,561 +0.50(+2.39%)
Dec 24, 2014 21.06 21.05 21.05 21.05 4,202 -0.27(-1.29%)
Dec 23, 2014 20.99 21.53 20.99 21.32 1,822 +0.41(+1.97%)
Dec 22, 2014 21.38 21.38 20.87 20.91 9,348 +0.06(+0.29%)
Dec 19, 2014 21.52 21.55 20.85 20.85 26,433 -0.42(-1.97%)
Dec 18, 2014 21.55 21.55 21.25 21.27 3,634 -0.05(-0.25%)
Dec 17, 2014 21.54 21.55 21.25 21.32 2,380 -0.03(-0.14%)
Dec 16, 2014 21.34 21.35 21.13 21.35 3,881 +0.04(+0.18%)
Dec 15, 2014 21.33 21.35 21.32 21.32 899 +0.08(+0.39%)
Dec 12, 2014 21.35 21.35 21.23 21.23 572 +0.00(+0.00%)
Dec 11, 2014 21.34 21.35 21.13 21.23 1,441 +0.11(+0.50%)
Dec 10, 2014 21.07 21.13 21.06 21.13 2,584 -0.23(-1.06%)
Dec 09, 2014 21.10 21.35 21.05 21.35 2,042 +0.26(+1.22%)
Dec 08, 2014 21.32 21.35 21.06 21.10 2,136 -0.01(-0.04%)
Dec 05, 2014 21.10 21.35 21.10 21.10 1,978 +0.17(+0.79%)
Dec 04, 2014 21.32 21.34 20.94 20.94 710 -0.40(-1.88%)
Dec 03, 2014 20.95 21.35 20.95 21.34 665 +0.07(+0.35%)
Dec 02, 2014 20.79 21.35 20.79 21.27 840 -0.06(-0.27%)
Dec 01, 2014 21.01 21.32 20.95 21.32 1,434 -0.02(-0.11%)
Nov 25, 2014 21.35 21.35 21.35 21.35 4,241 +0.07(+0.32%)
Nov 24, 2014 21.43 21.43 21.28 21.28 2,787 -0.17(-0.81%)
Nov 21, 2014 21.47 21.47 21.45 21.45 658 +0.17(+0.81%)
Nov 20, 2014 21.28 21.47 21.28 21.28 763 +0.00(+0.00%)
Nov 19, 2014 21.28 21.46 21.28 21.28 3,989 -0.19(-0.88%)
Nov 18, 2014 21.47 21.48 21.32 21.47 3,720 -0.01(-0.04%)
Nov 17, 2014 21.50 21.50 21.28 21.47 2,172 +0.08(+0.39%)
Nov 14, 2014 21.37 21.50 21.37 21.39 1,860 +0.06(+0.28%)
Nov 11, 2014 21.29 21.33 21.33 21.33 7 +0.05(+0.21%)
Nov 07, 2014 21.29 21.29 21.29 21.29 91 -0.11(-0.49%)
Nov 06, 2014 21.28 21.39 21.28 21.39 1,282 +0.09(+0.44%)
Nov 05, 2014 21.32 21.50 21.30 21.30 1,036 +0.13(+0.59%)
Nov 04, 2014 21.28 21.42 21.17 21.17 2,263 -0.12(-0.58%)
Nov 03, 2014 21.38 21.49 21.30 21.30 567 -0.02(-0.09%)
Oct 31, 2014 21.50 21.50 21.32 21.32 3,721 -0.11(-0.53%)
Oct 30, 2014 21.43 21.43 21.43 21.43 312 -0.06(-0.28%)
Oct 29, 2014 21.26 21.49 21.16 21.49 3,972 +0.23(+1.06%)
Oct 28, 2014 21.13 21.32 21.13 21.26 14,338 +0.14(+0.64%)
Oct 27, 2014 21.18 21.44 21.13 21.13 2,526 -0.08(-0.36%)
Oct 24, 2014 21.42 21.50 21.18 21.20 3,864 -0.04(-0.18%)
Oct 23, 2014 21.35 23.16 21.24 21.24 8,594 +0.09(+0.43%)
Oct 22, 2014 21.13 21.76 21.13 21.15 1,294 -0.02(-0.11%)
Oct 21, 2014 21.28 21.47 21.14 21.17 1,903 -0.20(-0.95%)
Oct 20, 2014 21.13 21.79 21.13 21.38 4,203 -0.84(-3.77%)
Oct 17, 2014 21.78 22.21 21.78 22.21 1,880 +0.98(+4.62%)
Oct 16, 2014 21.84 21.17 21.13 21.23 1,473 +0.06(+0.28%)
Oct 15, 2014 21.17 21.17 21.17 21.17 144 +0.00(+0.00%)
Oct 14, 2014 21.35 21.35 21.15 21.17 799 +0.02(+0.07%)
Oct 13, 2014 21.29 21.35 21.13 21.16 2,062 +0.02(+0.07%)
Oct 10, 2014 21.15 21.35 21.13 21.14 1,987 -0.02(-0.07%)
Oct 09, 2014 21.34 21.14 21.16 21.16 1,448 +0.02(+0.07%)
Oct 08, 2014 21.13 21.33 21.13 21.14 1,733 -0.06(-0.28%)
Oct 07, 2014 21.56 21.56 21.20 21.20 530 -0.08(-0.35%)
Oct 06, 2014 21.28 21.78 21.23 21.28 7,272 +0.11(+0.50%)
Oct 03, 2014 21.59 21.82 21.17 21.17 1,840 -0.60(-2.74%)
Oct 02, 2014 21.73 21.77 21.73 21.77 312 +0.64(+3.04%)
Oct 01, 2014 22.06 22.06 21.13 21.13 3,085 -0.07(-0.32%)
Sep 30, 2014 21.17 21.55 21.17 21.19 3,569 -0.55(-2.53%)
Sep 29, 2014 21.74 22.71 21.72 21.75 3,958 -0.41(-1.84%)
Sep 26, 2014 22.05 22.71 21.93 22.15 1,997 +0.18(+0.82%)
Sep 25, 2014 22.82 22.82 21.17 21.97 764 +0.69(+3.23%)
Sep 24, 2014 21.14 21.59 21.13 21.29 6,287 +0.02(+0.11%)
Sep 23, 2014 21.14 21.50 21.13 21.26 7,196 +0.08(+0.39%)
Sep 22, 2014 21.18 21.18 21.18 21.18 159 -0.32(-1.47%)
Sep 19, 2014 21.23 21.50 21.21 21.50 3,607 +0.21(+0.99%)
Sep 18, 2014 21.42 21.44 21.29 21.29 3,418 -0.07(-0.32%)
Sep 17, 2014 21.16 21.50 21.16 21.35 6,085 +0.19(+0.89%)
Sep 16, 2014 21.09 21.32 20.95 21.16 12,303 +0.00(+0.00%)
Sep 15, 2014 21.13 21.29 21.13 21.16 1,514 +0.06(+0.29%)
Sep 12, 2014 21.30 21.31 21.05 21.10 755 -0.13(-0.60%)
Sep 11, 2014 21.02 21.31 21.02 21.23 1,515 +0.00(+0.00%)
Sep 10, 2014 21.16 21.31 21.16 21.23 4,609 +0.11(+0.53%)
Sep 09, 2014 21.16 21.16 21.04 21.12 2,893 -0.09(-0.42%)
Sep 08, 2014 21.23 21.23 21.16 21.21 2,268 +0.08(+0.39%)
Sep 05, 2014 21.20 21.23 21.15 21.13 1,343 -0.02(-0.11%)
Sep 04, 2014 21.09 21.09 21.09 21.15 6,912 +0.08(+0.39%)
Sep 03, 2014 21.01 21.37 21.01 21.07 1,471 -0.06(-0.28%)
Sep 02, 2014 21.04 21.46 20.97 21.13 1,633 +0.19(+0.89%)
Aug 29, 2014 21.45 20.94 20.94 20.94 1,203 -0.02(-0.11%)
Aug 28, 2014 21.49 21.49 20.95 20.96 5,061 -0.28(-1.30%)
Aug 27, 2014 20.95 21.49 20.95 21.24 1,462 +0.00(+0.00%)
Aug 26, 2014 21.22 21.24 21.07 21.24 601 +0.03(+0.14%)
Aug 25, 2014 21.29 21.49 21.11 21.21 2,617 +0.12(+0.57%)
Aug 22, 2014 21.27 21.31 20.81 21.09 3,089 +0.28(+1.33%)
Aug 21, 2014 20.61 21.48 20.61 20.81 20,710 +0.20(+0.98%)
Aug 20, 2014 20.78 20.78 20.60 20.61 5,104 +0.02(+0.11%)
Aug 19, 2014 20.82 20.82 20.56 20.59 988 +0.13(+0.62%)
Aug 18, 2014 20.81 20.84 20.46 20.46 1,526 +0.08(+0.40%)
Aug 15, 2014 20.47 20.47 20.38 20.38 2,736 +0.04(+0.18%)
Aug 14, 2014 20.51 20.75 20.19 20.34 16,696 +0.16(+0.78%)
Aug 13, 2014 20.34 20.56 20.18 20.18 3,036 +0.00(+0.00%)
Aug 12, 2014 20.19 20.63 20.18 20.18 3,361 -0.01(-0.04%)
Aug 11, 2014 20.19 20.19 20.19 20.19 842 -0.06(-0.30%)
Aug 08, 2014 20.21 20.62 20.20 20.25 3,230 +0.02(+0.11%)
Aug 07, 2014 20.40 20.86 20.18 20.23 12,897 -0.31(-1.53%)
Aug 06, 2014 20.57 20.93 20.18 20.54 9,683 +0.35(+1.74%)
Aug 05, 2014 20.37 20.39 20.18 20.19 8,357 -0.02(-0.07%)
Aug 04, 2014 20.33 21.10 20.21 20.21 2,871 -0.25(-1.21%)
Aug 01, 2014 20.72 21.37 20.45 20.45 3,637 -0.37(-1.79%)
Jul 31, 2014 21.82 21.82 20.82 20.83 6,331 -0.15(-0.71%)
Jul 30, 2014 21.45 21.49 20.98 20.98 4,997 -0.14(-0.67%)
Jul 29, 2014 21.02 21.50 21.02 21.12 3,405 +0.13(+0.64%)
Jul 28, 2014 21.08 22.01 20.95 20.98 5,010 -0.37(-1.75%)
Jul 25, 2014 21.35 21.66 21.35 21.36 1,738 -0.01(-0.04%)
Jul 24, 2014 21.25 21.37 21.23 21.37 2,435 +0.05(+0.25%)
Jul 23, 2014 21.45 22.05 21.31 21.31 2,973 -0.07(-0.35%)
Jul 22, 2014 22.13 22.23 21.39 21.39 3,816 -0.49(-2.22%)
Jul 21, 2014 21.96 22.11 21.73 21.87 1,400 -0.06(-0.27%)
Jul 18, 2014 22.10 22.43 21.91 21.93 12,604 -0.05(-0.24%)
Jul 17, 2014 21.69 22.49 21.69 21.99 5,347 -0.36(-1.61%)
Jul 16, 2014 21.98 22.35 21.98 22.35 688 -0.07(-0.30%)
Jul 15, 2014 22.63 23.05 22.41 22.41 8,926 -0.38(-1.67%)
Jul 14, 2014 22.61 23.02 22.50 22.79 7,679 +0.01(+0.03%)
Jul 11, 2014 22.59 23.00 22.59 22.79 5,124 -0.07(-0.29%)
Jul 10, 2014 22.58 22.95 22.58 22.85 12,151 +0.00(+0.00%)
Jul 09, 2014 22.96 22.96 22.80 22.85 2,787 -0.05(-0.23%)
Jul 08, 2014 22.83 23.17 22.32 22.91 14,908 +0.03(+0.13%)
Jul 07, 2014 22.43 22.95 22.40 22.88 14,867 +0.34(+1.53%)
Jul 03, 2014 23.01 22.53 22.53 22.53 7,624 -0.68(-2.93%)
Jul 02, 2014 21.99 23.26 21.87 23.21 21,122 +0.71(+3.16%)
Jul 01, 2014 22.05 23.28 22.02 22.50 26,949 +0.42(+1.90%)
Jun 30, 2014 21.58 22.16 21.30 22.08 21,760 +0.29(+1.34%)
Jun 27, 2014 20.27 22.14 20.27 21.79 576,717 +1.38(+6.74%)
Jun 26, 2014 20.45 21.25 20.22 20.42 12,014 -0.07(-0.36%)
Jun 25, 2014 20.91 20.91 20.37 20.49 31,030 -0.33(-1.58%)
Jun 24, 2014 20.72 21.25 20.71 20.82 19,876 -0.07(-0.32%)
Jun 23, 2014 21.16 21.50 20.82 20.89 15,253 -0.65(-3.02%)
Jun 20, 2014 21.60 21.84 21.16 21.54 30,949 +0.21(+0.98%)
Jun 19, 2014 21.60 22.19 21.12 21.33 26,159 +0.04(+0.21%)
Jun 18, 2014 21.46 21.90 21.12 21.28 12,920 -0.72(-3.26%)
Jun 17, 2014 21.46 22.29 21.45 22.00 16,667 +0.56(+2.62%)
Jun 16, 2014 22.20 22.86 21.42 21.44 11,515 -0.91(-4.08%)
Jun 13, 2014 22.95 22.95 22.14 22.35 8,326 -0.55(-2.42%)
Jun 12, 2014 22.41 23.12 22.10 22.91 36,077 +0.03(+0.13%)
Jun 11, 2014 22.43 23.02 22.42 22.88 8,773 -0.10(-0.45%)
Jun 10, 2014 22.65 23.13 22.93 22.98 4,566 +0.43(+1.91%)
Jun 06, 2014 22.35 22.79 21.96 22.55 10,122 +0.14(+0.63%)
Jun 05, 2014 21.42 22.42 21.42 22.41 10,391 +0.92(+4.28%)
Jun 04, 2014 21.02 21.49 20.94 21.49 18,748 +0.45(+2.15%)
Jun 03, 2014 21.17 21.23 20.65 21.04 21,203 -0.21(-1.01%)
Jun 02, 2014 21.23 21.62 21.23 21.25 8,344 -0.04(-0.17%)
May 30, 2014 21.36 21.45 20.93 21.29 7,496 +0.03(+0.14%)
May 29, 2014 21.05 21.46 20.90 21.26 9,774 +0.36(+1.74%)
May 28, 2014 20.93 21.03 20.63 20.90 21,812 -0.22(-1.05%)
May 27, 2014 20.93 21.27 20.90 21.12 4,096 +0.22(+1.06%)
May 23, 2014 20.67 20.90 20.90 20.90 4,856 +0.44(+2.14%)
May 22, 2014 20.53 20.59 20.32 20.46 2,012 -0.13(-0.65%)
May 21, 2014 20.39 20.59 20.10 20.59 49,790 +0.42(+2.06%)
May 20, 2014 20.91 20.92 20.01 20.18 21,787 -0.82(-3.88%)
May 19, 2014 20.64 21.24 20.63 20.99 7,550 -0.07(-0.35%)
May 16, 2014 20.83 21.08 20.54 21.07 7,775 +0.29(+1.39%)
May 15, 2014 20.76 20.97 20.59 20.78 11,417 +0.02(+0.11%)
May 14, 2014 20.74 21.10 20.71 20.76 9,959 +0.00(+0.00%)
May 13, 2014 20.80 21.05 20.50 20.76 15,429 -0.52(-2.44%)
May 12, 2014 20.79 21.29 20.40 21.27 13,052 +0.65(+3.16%)
May 09, 2014 20.48 20.75 20.47 20.62 6,240 +0.06(+0.29%)
May 08, 2014 20.61 20.93 20.39 20.56 14,698 +0.10(+0.51%)
May 07, 2014 20.71 20.76 20.40 20.46 20,618 -0.26(-1.25%)
May 06, 2014 20.76 21.05 20.57 20.72 27,647 +0.06(+0.29%)
May 05, 2014 20.76 21.00 20.66 20.66 15,907 -0.11(-0.54%)
May 02, 2014 20.83 21.01 20.76 20.77 21,125 -0.13(-0.64%)
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.