Skip to main content

Chemung Financial Corp (NQ: CHMG )

51.40 +0.77 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 47.86 48.14 47.27 47.27 10,060 -0.75(-1.56%)
Sep 30, 2024 48.12 48.17 47.79 48.02 9,246 +0.01(+0.02%)
Sep 27, 2024 48.19 48.30 47.97 48.01 6,853 -0.01(-0.02%)
Sep 26, 2024 47.90 48.43 47.90 48.02 8,952 +0.00(+0.00%)
Sep 25, 2024 47.80 48.33 47.70 48.02 7,474 +0.04(+0.08%)
Sep 24, 2024 48.45 48.45 47.82 47.98 7,898 -0.30(-0.62%)
Sep 23, 2024 48.52 49.01 48.09 48.28 9,715 -0.45(-0.92%)
Sep 20, 2024 48.23 49.00 47.52 48.73 46,503 -0.06(-0.12%)
Sep 19, 2024 47.59 49.16 47.48 48.79 19,364 +1.80(+3.83%)
Sep 18, 2024 46.77 47.19 46.77 46.99 20,909 +0.23(+0.50%)
Sep 17, 2024 47.07 47.07 46.66 46.76 14,590 +0.08(+0.18%)
Sep 16, 2024 46.34 46.78 46.20 46.67 13,295 +0.02(+0.04%)
Sep 13, 2024 46.67 46.92 46.57 46.65 10,349 +0.29(+0.62%)
Sep 12, 2024 46.21 46.36 45.74 46.36 10,950 +0.18(+0.39%)
Sep 11, 2024 45.99 46.19 44.80 46.19 10,244 +0.18(+0.39%)
Sep 10, 2024 45.91 46.48 45.72 46.01 11,410 -0.09(-0.19%)
Sep 09, 2024 46.14 46.15 45.91 46.10 11,252 +0.00(+0.00%)
Sep 06, 2024 47.13 47.13 45.70 46.10 8,284 -0.38(-0.81%)
Sep 05, 2024 46.55 46.80 46.41 46.47 9,787 +0.01(+0.02%)
Sep 04, 2024 46.41 46.46 46.03 46.46 9,785 +0.09(+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.