Chemung Financial Cp (NQ: CHMG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	32.77	33.22	31.91	31.91	4,854	-0.61(-1.87%)
Feb 25, 2021	33.25	33.39	32.52	32.52	5,894	-0.74(-2.23%)
Feb 24, 2021	33.31	33.86	32.83	33.26	9,049	+0.44(+1.35%)
Feb 23, 2021	33.10	33.99	32.27	32.82	32,189	-1.05(-3.10%)
Feb 22, 2021	32.45	33.87	31.87	33.87	9,082	+1.42(+4.39%)
Feb 19, 2021	31.86	32.52	31.86	32.45	6,951	+0.86(+2.73%)
Feb 18, 2021	32.20	32.35	31.58	31.58	4,188	-0.45(-1.41%)
Feb 17, 2021	32.63	33.28	31.73	32.04	28,220	-1.13(-3.42%)
Feb 16, 2021	33.99	33.99	32.74	33.17	5,444	-0.54(-1.61%)
Feb 12, 2021	33.66	34.10	33.19	33.71	7,172	+0.36(+1.09%)
Feb 11, 2021	32.80	33.80	32.54	33.35	9,595	+0.36(+1.10%)
Feb 10, 2021	32.83	33.51	32.64	32.99	7,445	+0.13(+0.39%)
Feb 09, 2021	32.17	32.91	31.53	32.86	13,226	+0.43(+1.31%)
Feb 08, 2021	32.20	32.44	31.59	32.44	7,326	+0.28(+0.87%)
Feb 05, 2021	31.76	32.25	31.76	32.16	6,068	+0.07(+0.23%)
Feb 04, 2021	31.36	32.08	31.05	32.08	6,620	+1.00(+3.21%)
Feb 03, 2021	30.88	31.46	30.88	31.09	8,722	+0.06(+0.20%)
Feb 02, 2021	31.10	31.33	30.35	31.02	22,722	+0.14(+0.47%)
Feb 01, 2021	30.83	30.95	30.59	30.88	13,672	+0.55(+1.82%)
Jan 29, 2021	30.50	30.95	30.29	30.32	14,454	-0.33(-1.06%)
Jan 28, 2021	30.44	30.77	30.33	30.65	6,414	-0.11(-0.35%)
Jan 27, 2021	30.73	31.07	30.21	30.76	14,422	-0.24(-0.76%)
Jan 26, 2021	30.84	31.25	30.54	31.00	9,485	+0.14(+0.44%)
Jan 25, 2021	30.54	31.50	30.38	30.86	22,336	-0.58(-1.84%)
Jan 22, 2021	31.28	31.72	30.82	31.44	17,433	+0.53(+1.73%)
Jan 21, 2021	30.81	31.94	30.53	30.90	6,031	-0.79(-2.49%)
Jan 20, 2021	32.03	32.77	30.87	31.69	8,442	-0.37(-1.16%)
Jan 19, 2021	30.61	32.77	30.61	32.06	18,486	+0.04(+0.11%)
Jan 15, 2021	31.99	32.40	31.94	32.03	5,848	-0.39(-1.20%)
Jan 14, 2021	31.85	32.42	31.85	32.42	4,624	+0.58(+1.82%)
Jan 13, 2021	31.29	32.30	31.29	31.84	11,035	-0.29(-0.90%)
Jan 12, 2021	31.09	32.17	30.91	32.13	11,674	+1.56(+5.10%)
Jan 11, 2021	30.46	30.57	30.32	30.57	10,196	+0.00(+0.00%)
Jan 08, 2021	31.40	31.40	30.55	30.57	10,592	-0.31(-1.00%)
Jan 07, 2021	30.68	31.73	30.68	30.88	9,267	-0.07(-0.23%)
Jan 06, 2021	30.77	32.02	30.76	30.95	14,733	+0.48(+1.58%)
Jan 05, 2021	31.58	31.58	30.47	30.47	12,200	-0.34(-1.09%)
Jan 04, 2021	31.21	31.37	30.68	30.80	7,295	+0.04(+0.12%)
Dec 31, 2020		30.77	30.77	30.77	1,858	-0.06(-0.21%)
Dec 30, 2020	31.56	31.56	30.83	30.83	1,858	+0.06(+0.21%)
Dec 29, 2020	30.68	30.89	30.51	30.77	7,598	-0.05(-0.15%)
Dec 28, 2020	30.54	30.98	30.54	30.81	8,628	+0.32(+1.04%)
Dec 24, 2020	30.41	30.62	30.41	30.50	4,303	+0.10(+0.33%)
Dec 23, 2020	30.59	30.71	30.39	30.40	12,012	-0.42(-1.35%)
Dec 22, 2020	30.65	30.95	30.65	30.81	8,063	-0.34(-1.11%)
Dec 21, 2020	31.21	31.21	30.41	31.16	18,832	-0.29(-0.92%)
Dec 18, 2020	31.67	31.67	31.04	31.45	23,502	-0.11(-0.34%)
Dec 17, 2020	30.95	31.56	30.82	31.56	10,831	+0.66(+2.13%)
Dec 16, 2020	31.59	31.59	30.87	30.90	4,727	+0.28(+0.91%)
Dec 15, 2020	30.55	31.03	30.43	30.62	5,750	+0.46(+1.52%)
Dec 14, 2020	30.40	30.68	30.10	30.16	11,502	-0.11(-0.36%)
Dec 11, 2020	30.33	30.33	30.06	30.27	3,334	-0.27(-0.88%)
Dec 10, 2020	30.16	30.76	30.16	30.54	4,178	+0.45(+1.49%)
Dec 09, 2020	31.21	31.21	30.09	30.09	6,823	-0.94(-3.04%)
Dec 08, 2020	30.44	31.04	30.28	31.04	6,873	+0.21(+0.67%)
Dec 07, 2020	31.48	31.77	30.82	30.83	3,697	-0.82(-2.59%)
Dec 04, 2020	30.84	31.78	30.82	31.65	10,449	+0.97(+3.17%)
Dec 03, 2020	30.62	30.81	30.19	30.68	2,754	-0.22(-0.70%)
Dec 02, 2020	30.29	30.89	30.29	30.89	4,073	+0.59(+1.96%)

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.