Chemung Financial Corporation (CHMG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

43.74

-0.95

(-2.13%)

At close: 04:00PM EDT

43.74

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	44.69	45.30	43.45	43.74	43.74	21,700
Apr 22, 2024	43.63	45.45	43.61	44.69	44.69	31,500
Apr 19, 2024	39.50	43.75	39.50	43.50	43.50	7,800
Apr 18, 2024	39.41	39.91	39.00	39.44	39.44	10,200
Apr 17, 2024	39.81	39.81	39.40	39.80	39.80	2,300
Apr 16, 2024	40.00	40.20	39.25	39.54	39.54	3,500
Apr 15, 2024	39.99	39.99	39.41	39.41	39.41	2,700
Apr 12, 2024	39.60	39.89	39.30	39.51	39.51	4,800
Apr 11, 2024	39.55	40.46	39.50	39.89	39.89	6,900
Apr 10, 2024	40.30	40.70	39.17	39.98	39.98	14,000
Apr 09, 2024	40.00	40.85	40.00	40.79	40.79	6,600
Apr 08, 2024	40.55	40.95	40.25	40.56	40.56	5,000
Apr 05, 2024	40.56	40.87	40.55	40.87	40.87	2,500
Apr 04, 2024	41.40	41.40	40.80	40.90	40.90	4,200
Apr 03, 2024	41.38	41.58	40.59	41.05	41.05	4,900
Apr 02, 2024	42.15	42.15	41.20	41.34	41.34	7,800
Apr 01, 2024	42.61	42.80	41.80	41.81	41.81	9,100
Mar 28, 2024	42.35	42.48	42.02	42.48	42.48	3,900
Mar 27, 2024	41.85	42.07	41.51	42.07	42.07	5,200
Mar 26, 2024	41.60	41.99	41.36	41.36	41.36	3,000
Mar 25, 2024	41.82	41.88	41.55	41.57	41.57	3,700
Mar 22, 2024	42.03	42.60	41.80	41.89	41.89	4,400
Mar 21, 2024	42.15	42.87	42.05	42.39	42.39	11,200
Mar 20, 2024	41.11	42.22	40.90	42.17	42.17	6,100
Mar 19, 2024	41.30	41.54	41.20	41.21	41.21	4,600
Mar 18, 2024	41.80	42.28	41.50	41.61	41.61	7,400
Mar 15, 2024	41.50	42.05	41.05	42.00	42.00	16,100
Mar 15, 2024	0.31 Dividend
Mar 14, 2024	42.05	42.49	41.45	42.05	41.74	9,700
Mar 13, 2024	42.49	42.49	42.00	42.30	41.99	5,000
Mar 12, 2024	42.40	42.40	42.12	42.12	41.81	2,800
Mar 11, 2024	42.59	42.89	42.16	42.16	41.85	3,700
Mar 08, 2024	43.00	43.09	42.25	42.40	42.09	4,900
Mar 07, 2024	42.75	42.99	42.25	42.25	41.94	3,800
Mar 06, 2024	42.50	42.98	42.50	42.69	42.38	4,000
Mar 05, 2024	42.16	43.30	42.16	42.66	42.35	5,600
Mar 04, 2024	42.43	43.00	42.15	42.16	41.85	4,900
Mar 01, 2024	42.25	42.50	42.25	42.42	42.11	5,500
Feb 29, 2024	42.57	43.62	42.57	42.60	42.29	4,300
Feb 28, 2024	42.25	42.64	42.01	42.43	42.12	15,400
Feb 27, 2024	43.00	43.00	42.25	42.50	42.19	9,200
Feb 26, 2024	43.08	43.25	42.27	42.67	42.36	6,500
Feb 23, 2024	42.30	42.99	42.30	42.97	42.65	2,600
Feb 22, 2024	42.52	43.48	42.52	42.60	42.29	4,200
Feb 21, 2024	42.72	43.05	42.71	42.71	42.40	3,100
Feb 20, 2024	43.63	44.00	42.83	43.10	42.78	5,100
Feb 16, 2024	44.39	44.80	43.50	43.90	43.58	7,300
Feb 15, 2024	43.75	44.70	43.75	44.50	44.17	5,300
Feb 14, 2024	42.76	43.51	42.76	43.49	43.17	5,300
Feb 13, 2024	43.75	44.00	43.01	43.06	42.74	8,500
Feb 12, 2024	44.56	44.88	44.08	44.32	43.99	6,700
Feb 09, 2024	44.01	44.01	43.84	43.84	43.52	3,100
Feb 08, 2024	43.51	44.56	43.51	43.66	43.34	3,300
Feb 07, 2024	44.29	44.29	43.82	43.82	43.50	3,500
Feb 06, 2024	45.18	45.89	44.60	44.60	44.27	4,000
Feb 05, 2024	46.35	46.35	45.42	45.50	45.16	9,600
Feb 02, 2024	45.93	46.04	45.92	46.04	45.70	5,500
Feb 01, 2024	46.21	46.76	44.70	45.84	45.50	13,700
Jan 31, 2024	47.96	47.99	46.04	46.52	46.18	8,300
Jan 30, 2024	47.88	48.27	47.41	48.27	47.91	8,800
Jan 29, 2024	49.50	49.50	47.88	47.88	47.53	17,600
Jan 26, 2024	48.88	49.55	48.50	49.55	49.18	11,600
Jan 25, 2024	49.10	50.00	49.10	49.25	48.89	5,500
Jan 24, 2024	49.88	49.88	49.26	49.40	49.04	2,800
Jan 23, 2024	49.24	49.50	48.90	48.90	48.54	4,800
Jan 22, 2024	48.89	49.49	48.50	49.49	49.13	7,400
Jan 19, 2024	48.45	48.95	48.18	48.48	48.12	8,400
Jan 18, 2024	48.06	48.49	48.06	48.12	47.77	4,100
Jan 17, 2024	48.51	48.51	48.11	48.11	47.76	3,000
Jan 16, 2024	48.15	48.59	47.54	48.41	48.05	6,700
Jan 12, 2024	47.81	48.78	47.81	48.27	47.91	4,400
Jan 11, 2024	48.13	48.20	46.70	47.98	47.63	10,200
Jan 10, 2024	48.52	48.53	48.00	48.20	47.84	5,500
Jan 09, 2024	48.83	49.50	48.70	48.70	48.34	9,700
Jan 08, 2024	49.40	49.40	49.40	49.40	49.04	3,500
Jan 05, 2024	49.25	49.90	49.06	49.47	49.11	14,300
Jan 04, 2024	49.48	50.00	48.71	49.25	48.89	11,100
Jan 03, 2024	49.95	50.15	49.20	49.27	48.91	12,100
Jan 02, 2024	49.97	50.49	49.53	49.94	49.57	18,200
Dec 29, 2023	50.41	50.41	49.41	49.80	49.43	8,600
Dec 28, 2023	50.15	50.38	49.85	50.17	49.80	10,400
Dec 27, 2023	50.01	50.15	49.80	50.03	49.66	11,500
Dec 26, 2023	49.77	50.50	49.76	50.03	49.66	14,500
Dec 22, 2023	49.98	51.29	49.80	49.99	49.62	12,800
Dec 21, 2023	49.77	50.54	49.56	50.05	49.68	13,700
Dec 20, 2023	49.25	50.38	49.20	49.90	49.53	27,000
Dec 19, 2023	49.00	49.35	48.56	49.05	48.69	10,500
Dec 18, 2023	49.24	49.79	48.93	49.00	48.64	11,700
Dec 18, 2023	0.31 Dividend
Dec 15, 2023	50.12	51.36	49.50	50.00	49.32	60,900
Dec 14, 2023	49.20	50.47	49.20	50.00	49.32	10,300
Dec 13, 2023	47.35	49.15	47.30	48.29	47.64	12,000
Dec 12, 2023	47.10	47.59	47.05	47.26	46.62	10,000
Dec 11, 2023	47.57	47.60	47.40	47.40	46.76	7,400
Dec 08, 2023	47.27	47.31	46.69	47.31	46.67	9,800
Dec 07, 2023	47.02	47.29	46.76	47.00	46.36	15,600
Dec 06, 2023	46.70	48.48	46.50	47.04	46.40	16,300
Dec 05, 2023	46.79	46.95	46.79	46.95	46.31	5,700
Dec 04, 2023	47.47	47.47	46.82	46.85	46.22	14,700
Dec 01, 2023	46.48	46.57	46.40	46.44	45.81	8,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7311-0.0009(-0.13%)

CRUDE OIL82.97-0.39(-0.47%)

Bitcoin CAD90,887.26+240.64(+0.27%)

Chemung Financial Corporation (CHMG)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7311
-0.0009(-0.13%)

CRUDE OIL
82.97
-0.39(-0.47%)

Bitcoin CAD
90,887.26
+240.64(+0.27%)