Home

Chemung Financial Corp - Common Stock (CHMG)

50.42
+0.52 (1.04%)
NASDAQ · Last Trade: Jul 4th, 2:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202550.0050.6649.9950.427,00750.42
7/02/202550.0050.0549.3649.9016,20449.90
7/01/202548.3750.0048.3749.796,26949.79
6/30/202549.3550.0048.4748.4714,43448.47
6/27/202549.5050.0047.9448.62103,81048.62
6/26/202546.9248.9246.9248.928,42248.92
6/25/202548.2648.9546.5546.877,22946.87
6/24/202547.9448.4143.2047.508,52147.50
6/23/202546.8447.5046.2147.5010,33547.50
6/20/202547.2947.2946.5546.7514,13646.75
6/18/202547.1047.8846.6546.996,36746.99
6/17/202546.9948.1546.2346.239,94546.23
6/16/202547.1648.4746.5647.2612,38146.94
6/13/202548.3250.0047.0547.1511,21146.83
6/12/202548.1948.4047.6948.404,80648.07
6/11/202548.3348.6447.8848.008,18947.67
6/10/202547.7348.1647.7147.714,11747.39
6/09/202547.7447.7446.7947.145,44146.82
6/06/202546.1046.6746.1046.675,17746.35
6/05/202547.7447.7445.5546.1513,17145.84
6/04/202546.5346.9145.6545.829,60445.51
6/03/202546.8747.2746.8046.8414,12746.52
6/02/202547.2147.2146.4946.4910,47246.18
5/30/202547.3348.1546.8746.8712,28746.55
5/29/202547.2647.4445.9247.2912,53446.97
5/28/202548.0148.9646.7046.7724,53146.45
5/27/202547.7448.5547.7448.3014,12247.97
5/23/202546.2646.9546.2646.736,31646.41
5/22/202547.4747.7147.0047.0316,72246.71
5/21/202548.0848.0846.6846.685,17846.36
5/20/202548.6049.0247.9948.386,11148.05
5/19/202547.5048.5047.3048.109,02947.77
5/16/202548.6448.6447.7648.307,26747.97
5/15/202548.4348.8748.1748.644,21348.31
5/14/202547.6948.0247.1747.789,28447.46
5/13/202544.6148.3444.6148.345,82948.01
5/12/202547.7548.0547.6947.695,26447.37
5/09/202546.4646.7145.7746.034,57345.72
5/08/202546.1846.5345.4446.477,84746.16
5/07/202547.5047.5045.0045.456,71645.14
5/06/202545.7545.7844.7645.784,72145.47
5/05/202545.0347.2144.6546.2138,53545.90
5/02/202544.6545.0543.5544.6913,07644.39
5/01/202545.0145.0143.7943.796,24943.49
4/30/202543.0044.7443.0044.348,99644.04
4/29/202545.4045.4045.0245.023,64444.72
4/28/202543.6143.9043.6143.904,31443.60
4/25/202543.5146.8443.1643.274,01942.98
4/24/202543.8543.8543.3443.635,67743.33
4/23/202544.0844.2543.4144.0113,15443.71
4/22/202542.2044.0942.1443.9610,88143.66
4/21/202541.9042.1441.5242.145,38641.85
4/17/202542.4442.9441.9842.516,02242.22
4/16/202541.9342.7741.7642.3649,23642.07
4/15/202540.9542.4040.9542.4012,07542.11
4/14/202541.1541.3940.7141.298,35341.01
4/11/202542.3542.3540.7340.735,38340.45
4/10/202545.0045.0041.1141.5613,70941.28
4/09/202542.6245.6741.7344.8813,27944.58
4/08/202544.4544.4541.7542.3410,39142.05
4/07/202541.4544.1941.4542.989,39642.69
4/04/202543.8944.1342.3944.135,52343.83