Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Chemung Financial Corp - Common Stock (CHMG)

86.44
+1.69 (1.99%)
NASDAQ · Last Trade: Nov 9th, 3:33 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chemung Financial Corp - Common Stock (CHMG)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202684.8886.0983.8384.7557,64184.75
11/05/202687.4788.2984.5584.8872,94384.88
11/04/202687.7089.3486.6486.8880,28686.88
11/03/202687.6587.8585.4885.9061,16285.90
11/02/202687.2389.2786.7487.42103,19087.42
10/30/202687.9987.9985.5386.27105,27386.27
10/29/202686.2587.9586.0087.6086,48487.60
10/28/202685.3685.8584.5285.8094,46985.80
10/27/202686.0986.6584.5385.2173,69385.21
10/26/202684.5585.8184.0285.44107,63885.44
10/23/202683.7585.4983.1083.8877,20683.88
10/22/202681.0783.5081.0783.2353,27583.23
10/21/202681.6081.8880.7081.6561,09081.65
10/20/202679.5181.2079.5181.2061,34481.20
10/19/202680.1380.7079.4879.6923,01679.69
10/16/202679.6381.6079.5280.5152,55580.51
10/15/202679.8680.1979.0879.6044,98179.60
10/14/202679.1579.9977.9579.1856,87979.18
10/13/202681.0081.4979.7880.3782,00580.37
10/12/202680.1981.4179.5580.9069,62180.90
10/09/202681.2681.3579.5080.5469,92680.54
10/08/202680.6581.5880.2681.0764,05281.07
10/07/202680.7281.9579.8280.6381,08880.63
10/06/202682.2682.8081.4581.6254,40581.62
10/05/202681.9282.8781.0581.9193,04881.91
10/02/202681.1982.2581.1981.9397,34381.93
10/01/202680.8680.8678.9480.6163,58680.61
9/30/202681.1281.8480.1180.86100,54580.86
9/29/202681.6582.0379.4081.34130,09181.34
9/28/202681.9382.4081.4081.7375,59281.73
9/25/202682.6483.5181.8782.0069,87182.00
9/24/202681.5382.3180.7582.0996,98482.09
9/23/202681.5182.1081.1481.2242,73081.22
9/22/202682.3882.9981.0681.9768,13481.97
9/21/202683.0083.4182.0382.3883,46582.38
9/18/202682.0585.0081.6082.97116,63082.97
9/17/202683.6184.5681.9982.6788,80282.67
9/16/202684.6385.0781.9583.5577,76783.19
9/15/202684.3585.4084.1585.2386,24884.86
9/14/202685.4485.6584.1684.9975,85084.62
9/11/202685.0086.0084.3685.1064,50684.73
9/10/202684.0485.0383.3884.8169,34784.44
9/09/202683.5084.6083.0283.9062,29083.54
9/08/202684.8385.0083.4084.43100,03384.07
9/04/202684.5784.8483.8484.8453,34184.47
9/03/202684.5985.2283.8284.5729,23084.21
9/02/202681.3784.7479.9583.90104,55683.54
9/01/202681.3082.3379.7779.8929,15779.55
8/31/202681.1881.5180.6381.0752,51680.72
8/28/202682.1882.6581.2781.6037,64481.25
8/27/202680.7382.1180.0181.4870,70781.13
8/26/202682.8882.8880.4380.8668,62780.51
8/25/202682.5382.8081.0482.6051,02582.24
8/24/202682.3684.0782.3682.5847,84182.22
8/21/202682.9383.3481.7182.6848,80482.32
8/20/202681.0582.9780.8482.7035,09082.34
8/19/202683.7783.7781.2881.6452,78381.29
8/18/202682.1384.1380.9383.6635,34683.30
8/17/202683.5184.2482.7982.7939,05282.43
8/14/202683.7484.7383.5483.9228,97683.56
8/13/202683.8484.6583.0483.5427,36183.18
8/12/202682.7783.6682.4583.1735,53082.81
8/11/202681.5082.7081.5082.1860,27781.83
8/10/202681.2481.8080.5481.2459,66980.89