Advertisement
U.S. markets closed

Chemung Financial Corporation (CHMG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
42.48+0.41 (+0.97%)
At close: 04:00PM EDT
42.48 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202442.3542.4842.0242.4842.483,483
Mar 27, 202441.8542.0741.5142.0742.075,200
Mar 26, 202441.6041.9941.3641.3641.363,000
Mar 25, 202441.8241.8841.5541.5741.573,700
Mar 22, 202442.0342.6041.8041.8941.894,400
Mar 21, 202442.1542.8742.0542.3942.3911,200
Mar 20, 202441.1142.2240.9042.1742.176,100
Mar 19, 202441.3041.5441.2041.2141.214,600
Mar 18, 202441.8042.2841.5041.6141.617,400
Mar 15, 202441.5042.0541.0542.0042.0016,100
Mar 15, 20240.31 Dividend
Mar 14, 202442.0542.4941.4542.0541.749,700
Mar 13, 202442.4942.4942.0042.3041.995,000
Mar 12, 202442.4042.4042.1242.1241.812,800
Mar 11, 202442.5942.8942.1642.1641.853,700
Mar 08, 202443.0043.0942.2542.4042.094,900
Mar 07, 202442.7542.9942.2542.2541.943,800
Mar 06, 202442.5042.9842.5042.6942.384,000
Mar 05, 202442.1643.3042.1642.6642.355,600
Mar 04, 202442.4343.0042.1542.1641.854,900
Mar 01, 202442.2542.5042.2542.4242.115,500
Feb 29, 202442.5743.6242.5742.6042.294,300
Feb 28, 202442.2542.6442.0142.4342.1215,400
Feb 27, 202443.0043.0042.2542.5042.199,200
Feb 26, 202443.0843.2542.2742.6742.366,500
Feb 23, 202442.3042.9942.3042.9742.652,600
Feb 22, 202442.5243.4842.5242.6042.294,200
Feb 21, 202442.7243.0542.7142.7142.403,100
Feb 20, 202443.6344.0042.8343.1042.785,100
Feb 16, 202444.3944.8043.5043.9043.587,300
Feb 15, 202443.7544.7043.7544.5044.175,300
Feb 14, 202442.7643.5142.7643.4943.175,300
Feb 13, 202443.7544.0043.0143.0642.748,500
Feb 12, 202444.5644.8844.0844.3243.996,700
Feb 09, 202444.0144.0143.8443.8443.523,100
Feb 08, 202443.5144.5643.5143.6643.343,300
Feb 07, 202444.2944.2943.8243.8243.503,500
Feb 06, 202445.1845.8944.6044.6044.274,000
Feb 05, 202446.3546.3545.4245.5045.169,600
Feb 02, 202445.9346.0445.9246.0445.705,500
Feb 01, 202446.2146.7644.7045.8445.5013,700
Jan 31, 202447.9647.9946.0446.5246.188,300
Jan 30, 202447.8848.2747.4148.2747.918,800
Jan 29, 202449.5049.5047.8847.8847.5317,600
Jan 26, 202448.8849.5548.5049.5549.1811,600
Jan 25, 202449.1050.0049.1049.2548.895,500
Jan 24, 202449.8849.8849.2649.4049.042,800
Jan 23, 202449.2449.5048.9048.9048.544,800
Jan 22, 202448.8949.4948.5049.4949.137,400
Jan 19, 202448.4548.9548.1848.4848.128,400
Jan 18, 202448.0648.4948.0648.1247.774,100
Jan 17, 202448.5148.5148.1148.1147.763,000
Jan 16, 202448.1548.5947.5448.4148.056,700
Jan 12, 202447.8148.7847.8148.2747.914,400
Jan 11, 202448.1348.2046.7047.9847.6310,200
Jan 10, 202448.5248.5348.0048.2047.845,500
Jan 09, 202448.8349.5048.7048.7048.349,700
Jan 08, 202449.4049.4049.4049.4049.043,500
Jan 05, 202449.2549.9049.0649.4749.1114,300
Jan 04, 202449.4850.0048.7149.2548.8911,100
Jan 03, 202449.9550.1549.2049.2748.9112,100
Jan 02, 202449.9750.4949.5349.9449.5718,200
Dec 29, 202350.4150.4149.4149.8049.438,600
Dec 28, 202350.1550.3849.8550.1749.8010,400
Dec 27, 202350.0150.1549.8050.0349.6611,500
Dec 26, 202349.7750.5049.7650.0349.6614,500
Dec 22, 202349.9851.2949.8049.9949.6212,800
Dec 21, 202349.7750.5449.5650.0549.6813,700
Dec 20, 202349.2550.3849.2049.9049.5327,000
Dec 19, 202349.0049.3548.5649.0548.6910,500
Dec 18, 202349.2449.7948.9349.0048.6411,700
Dec 18, 20230.31 Dividend
Dec 15, 202350.1251.3649.5050.0049.3260,900
Dec 14, 202349.2050.4749.2050.0049.3210,300
Dec 13, 202347.3549.1547.3048.2947.6412,000
Dec 12, 202347.1047.5947.0547.2646.6210,000
Dec 11, 202347.5747.6047.4047.4046.767,400
Dec 08, 202347.2747.3146.6947.3146.679,800
Dec 07, 202347.0247.2946.7647.0046.3615,600
Dec 06, 202346.7048.4846.5047.0446.4016,300
Dec 05, 202346.7946.9546.7946.9546.315,700
Dec 04, 202347.4747.4746.8246.8546.2214,700
Dec 01, 202346.4846.5746.4046.4445.818,000
Nov 30, 202346.0046.3345.9046.2045.583,300
Nov 29, 202346.3046.3045.5245.8445.226,600
Nov 28, 202345.8946.3745.1145.4544.846,600
Nov 27, 202346.0546.3545.6045.6044.9813,800
Nov 24, 202346.2346.3046.2346.3045.671,400
Nov 22, 202345.7145.9445.4645.9445.322,800
Nov 21, 202345.7345.8845.3645.6445.027,800
Nov 20, 202345.3545.7245.3545.7245.104,800
Nov 17, 202345.5245.7345.3045.5044.888,300
Nov 16, 202345.3345.5445.1345.1344.526,500
Nov 15, 202345.7646.5544.9945.4044.796,900
Nov 14, 202343.9145.5743.9145.0744.4617,300
Nov 13, 202343.5043.8043.0243.1042.529,800
Nov 10, 202343.8243.8243.8243.8243.233,500
Nov 09, 202343.7044.1043.7044.1043.502,300
Nov 08, 202343.5144.1043.5144.0043.402,500
Nov 07, 202344.1044.1043.8844.0443.445,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...