Chemung Financial Cp (NQ: CHMG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.48	21.51	21.26	21.26	1,185	-0.17(-0.80%)
Apr 28, 2016	21.48	21.49	21.43	21.43	832	+0.05(+0.21%)
Apr 27, 2016	21.51	21.51	21.37	21.39	1,251	-0.18(-0.82%)
Apr 26, 2016	21.60	21.69	21.56	21.56	6,672	+0.11(+0.52%)
Apr 25, 2016	21.41	21.60	21.41	21.45	4,266	-0.00(-0.02%)
Apr 22, 2016	21.46	21.46	21.46	21.46	723	+0.02(+0.09%)
Apr 21, 2016	21.46	21.57	21.17	21.44	4,277	+0.08(+0.36%)
Apr 20, 2016	21.36	21.36	21.36	21.36	221	+0.18(+0.84%)
Apr 19, 2016	21.40	21.60	21.18	21.18	5,757	-0.24(-1.12%)
Apr 18, 2016	21.65	21.65	21.42	21.42	3,752	+0.02(+0.11%)
Apr 15, 2016	21.65	21.77	21.40	21.40	2,744	-0.16(-0.74%)
Apr 14, 2016	21.63	21.65	21.33	21.56	2,306	+0.00(+0.00%)
Apr 13, 2016	21.45	21.64	21.22	21.56	4,172	-0.02(-0.07%)
Apr 12, 2016	21.23	21.99	20.99	21.57	51,468	+0.46(+2.16%)
Apr 11, 2016	21.31	21.62	21.05	21.12	7,515	-0.06(-0.30%)
Apr 08, 2016	21.30	21.45	21.18	21.18	3,954	-0.10(-0.49%)
Apr 07, 2016	21.95	21.95	21.15	21.29	10,356	+0.14(+0.68%)
Apr 06, 2016	20.98	21.21	20.98	21.14	6,315	+0.04(+0.19%)
Apr 05, 2016	21.17	21.17	21.01	21.10	4,219	+0.14(+0.69%)
Apr 04, 2016	21.04	21.09	20.94	20.96	4,118	+0.02(+0.11%)
Apr 01, 2016	21.08	21.12	20.81	20.93	11,063	-0.12(-0.57%)
Mar 31, 2016	21.25	21.25	21.05	21.05	4,720	-0.16(-0.75%)
Mar 30, 2016	21.06	21.32	21.06	21.21	5,046	+0.20(+0.95%)
Mar 29, 2016	21.28	21.28	21.01	21.01	1,694	-0.16(-0.75%)
Mar 28, 2016	21.21	21.46	21.17	21.17	5,195	+0.19(+0.91%)
Mar 24, 2016	21.17	20.98	20.98	20.98	7,008	-0.19(-0.91%)
Mar 23, 2016	21.21	21.48	21.17	21.17	14,277	-0.07(-0.34%)
Mar 22, 2016	21.56	21.69	21.17	21.25	14,917	-0.17(-0.78%)
Mar 21, 2016	21.97	21.97	21.26	21.41	15,494	-0.43(-1.98%)
Mar 18, 2016	21.92	22.17	21.30	21.84	104,612	+0.11(+0.51%)
Mar 17, 2016	21.42	21.93	21.39	21.73	16,231	+0.28(+1.30%)
Mar 16, 2016	21.43	21.85	21.41	21.45	16,224	+0.16(+0.75%)
Mar 15, 2016	21.76	21.76	21.21	21.29	20,120	-0.36(-1.64%)
Mar 14, 2016	21.37	21.72	20.98	21.65	20,865	+0.45(+2.11%)
Mar 11, 2016	21.52	21.52	20.97	21.20	12,881	+0.23(+1.11%)
Mar 10, 2016	21.25	21.67	20.79	20.97	15,413	-0.12(-0.56%)
Mar 09, 2016	21.36	21.70	20.98	21.09	15,373	-0.12(-0.56%)
Mar 08, 2016	21.43	21.70	21.17	21.21	11,849	-0.41(-1.90%)
Mar 07, 2016	21.17	21.76	21.10	21.62	14,190	+0.18(+0.85%)
Mar 04, 2016	21.57	21.76	21.44	21.44	11,797	+0.06(+0.30%)
Mar 03, 2016	21.76	21.76	21.37	21.37	3,542	-0.32(-1.50%)
Mar 02, 2016	21.64	21.72	21.52	21.70	3,489	+0.06(+0.29%)
Mar 01, 2016	21.48	21.76	21.48	21.63	1,792	+0.25(+1.15%)
Feb 29, 2016	21.76	21.92	21.39	21.39	6,599	-0.35(-1.60%)
Feb 26, 2016	21.70	21.92	21.21	21.74	6,465	-0.16(-0.72%)
Feb 25, 2016	21.80	21.92	21.76	21.89	14,364	+0.09(+0.44%)
Feb 24, 2016	21.64	21.80	21.09	21.80	39,886	+0.40(+1.85%)
Feb 23, 2016	21.69	21.69	21.36	21.40	3,064	+0.04(+0.18%)
Feb 22, 2016	21.17	21.36	21.17	21.36	3,174	+0.52(+2.51%)
Feb 19, 2016	21.13	21.36	20.83	20.84	2,842	+0.07(+0.34%)
Feb 18, 2016	21.25	21.25	20.77	20.77	1,805	-0.40(-1.87%)
Feb 17, 2016	20.65	21.36	20.65	21.17	1,752	+0.17(+0.79%)
Feb 16, 2016	20.97	21.36	20.83	21.00	5,646	+0.03(+0.15%)
Feb 12, 2016	21.21	20.97	20.97	20.97	4,296	-0.29(-1.38%)
Feb 11, 2016	21.36	21.36	21.01	21.26	11,435	-0.21(-0.96%)
Feb 10, 2016	21.55	21.55	21.36	21.47	2,173	-0.21(-0.99%)
Feb 08, 2016	21.38	21.68	21.68	21.68	144	+0.00(+0.00%)
Feb 05, 2016	21.76	21.76	21.46	21.68	7,437	+0.11(+0.51%)
Feb 04, 2016	21.70	21.76	21.40	21.57	3,225	-0.11(-0.51%)
Feb 03, 2016	21.68	21.68	21.68	21.68	708	-0.06(-0.25%)
Feb 02, 2016	21.61	21.76	21.61	21.74	1,311	-0.02(-0.11%)
Feb 01, 2016	21.66	21.76	21.40	21.76	2,057	+0.27(+1.25%)
Jan 29, 2016	21.49	21.49	21.49	21.49	444	-0.44(-1.98%)
Jan 28, 2016	21.48	21.96	21.96	21.93	3,985	-0.03(-0.14%)
Jan 27, 2016	21.96	21.96	21.96	21.96	333	-0.22(-1.00%)
Jan 26, 2016	21.96	22.18	21.96	22.18	933	+0.35(+1.59%)
Jan 25, 2016	21.70	21.96	21.40	21.83	2,543	-0.16(-0.72%)
Jan 22, 2016	21.68	22.04	21.68	21.99	2,837	+0.09(+0.43%)
Jan 21, 2016	21.89	21.94	21.94	21.89	255	-0.05(-0.22%)
Jan 20, 2016	21.68	22.02	21.56	21.94	7,160	-0.03(-0.14%)
Jan 19, 2016	21.64	22.04	21.64	21.97	1,749	+0.38(+1.76%)
Jan 15, 2016	21.05	21.59	21.59	21.59	1,390	-0.55(-2.47%)
Jan 14, 2016	21.89	22.14	21.89	22.14	3,033	-0.04(-0.18%)
Jan 13, 2016	21.24	22.18	21.24	22.18	1,875	+0.00(+0.00%)
Jan 12, 2016	21.30	22.18	21.30	22.18	385	+0.20(+0.90%)
Jan 11, 2016	21.72	22.04	21.38	21.98	15,263	+0.08(+0.36%)
Jan 08, 2016	21.82	22.04	21.82	21.90	1,343	-0.11(-0.50%)
Jan 07, 2016	21.57	22.01	21.56	22.01	2,306	+0.17(+0.80%)
Jan 06, 2016	22.12	22.12	21.82	21.84	4,451	-0.32(-1.43%)
Jan 05, 2016	22.12	22.16	21.96	22.16	1,551	+0.20(+0.90%)
Jan 04, 2016	21.99	22.16	21.76	21.96	2,157	+0.20(+0.91%)
Dec 31, 2015	22.04	21.76	21.76	21.76	11,247	-0.20(-0.90%)
Dec 30, 2015	21.96	21.96	21.76	21.96	3,393	-0.00(-0.01%)
Dec 29, 2015	21.65	21.99	21.65	21.96	1,324	+0.31(+1.43%)
Dec 28, 2015	21.76	21.76	21.65	21.65	2,033	+0.28(+1.33%)
Dec 23, 2015	21.07	21.36	21.36	21.36	4,296	+0.20(+0.93%)
Dec 22, 2015	21.33	21.50	21.01	21.17	6,492	+0.01(+0.04%)
Dec 21, 2015	21.53	21.70	21.01	21.16	4,154	-0.10(-0.48%)
Dec 18, 2015	22.16	22.16	21.26	21.26	10,601	-0.74(-3.38%)
Dec 17, 2015	21.74	22.11	21.45	22.01	3,739	+0.40(+1.87%)
Dec 16, 2015	21.86	21.96	21.40	21.60	2,540	+0.02(+0.11%)
Dec 15, 2015	21.91	21.91	21.58	21.58	916	-0.34(-1.54%)
Dec 14, 2015	21.55	21.92	21.55	21.92	2,001	-0.03(-0.14%)
Dec 11, 2015	21.56	21.97	21.56	21.95	2,110	+0.08(+0.36%)
Dec 10, 2015	21.88	21.88	21.87	21.87	1,024	+0.04(+0.18%)
Dec 09, 2015	21.75	21.83	21.75	21.83	1,866	+0.20(+0.94%)
Dec 08, 2015	21.59	21.63	21.55	21.63	1,510	-0.01(-0.04%)
Dec 07, 2015	21.27	21.63	21.27	21.63	2,496	+0.15(+0.68%)
Dec 04, 2015	21.59	21.63	21.42	21.49	2,297	+0.32(+1.53%)
Dec 03, 2015	21.04	21.24	20.97	21.16	5,464	+0.02(+0.11%)
Dec 02, 2015	21.19	21.24	20.98	21.14	8,414	-0.65(-2.97%)
Dec 01, 2015	21.95	21.95	21.79	21.79	1,685	-0.08(-0.38%)
Nov 30, 2015	21.47	21.95	21.47	21.87	2,457	+0.18(+0.81%)
Nov 25, 2015	21.32	21.69	21.69	21.69	19	+0.37(+1.75%)
Nov 24, 2015	21.43	21.86	21.32	21.32	5,719	-0.09(-0.40%)
Nov 23, 2015	21.95	21.95	21.41	21.41	1,667	+0.01(+0.04%)
Nov 20, 2015	21.43	21.50	21.32	21.40	6,021	-0.55(-2.50%)
Nov 19, 2015	21.95	21.95	21.95	21.95	986	+0.50(+2.34%)
Nov 18, 2015	21.60	21.95	21.40	21.44	2,441	+0.02(+0.11%)
Nov 17, 2015	21.45	21.95	21.01	21.42	2,963	+0.45(+2.17%)
Nov 16, 2015	21.94	21.94	20.97	20.97	802	-0.91(-4.18%)
Nov 13, 2015	21.94	21.94	21.21	21.88	3,280	-0.02(-0.08%)
Nov 12, 2015	21.75	21.90	21.75	21.90	382	-0.04(-0.18%)
Nov 11, 2015	21.94	21.94	21.91	21.94	1,765	+0.03(+0.14%)
Nov 10, 2015	21.91	21.91	21.91	21.91	583	-0.05(-0.25%)
Nov 09, 2015	21.26	22.32	20.98	21.96	2,708	+0.99(+4.74%)
Nov 06, 2015	20.97	20.97	20.97	20.97	280	-0.38(-1.80%)
Nov 04, 2015	21.35	21.35	21.35	21.35	28	+0.34(+1.64%)
Nov 03, 2015	20.97	21.08	20.97	21.01	1,633	-0.01(-0.04%)
Nov 02, 2015	21.07	21.11	20.84	21.01	4,068	+0.05(+0.22%)
Oct 30, 2015	20.97	21.03	20.97	20.97	1,172	-0.02(-0.07%)
Oct 29, 2015	20.91	21.01	20.91	20.98	1,368	-0.05(-0.26%)
Oct 28, 2015	20.87	21.04	20.87	21.04	1,441	+0.09(+0.42%)
Oct 27, 2015	20.81	20.95	20.81	20.95	1,906	+0.13(+0.64%)
Oct 26, 2015	20.83	20.92	20.82	20.82	2,743	-0.27(-1.30%)
Oct 23, 2015	20.93	21.12	20.93	21.09	1,895	+0.31(+1.51%)
Oct 22, 2015	20.71	21.14	20.83	20.78	3,998	-0.05(-0.26%)
Oct 21, 2015	20.94	20.94	20.83	20.83	418	+0.21(+1.03%)
Oct 20, 2015	20.86	20.88	20.62	20.62	8,244	-0.91(-4.22%)
Oct 16, 2015	21.53	21.53	21.53	21.53	258	-0.07(-0.33%)
Oct 15, 2015	21.16	21.60	20.99	21.60	7,379	+0.81(+3.91%)
Oct 14, 2015	21.12	21.12	20.78	20.79	1,895	-0.37(-1.77%)
Oct 13, 2015	21.22	21.22	21.15	21.16	8,113	-0.31(-1.46%)
Oct 12, 2015	21.66	21.67	21.48	21.48	1,372	-0.33(-1.53%)
Oct 09, 2015	21.81	21.81	21.81	21.81	515	-0.48(-2.16%)
Oct 08, 2015	22.17	22.29	21.28	22.29	2,216	+0.11(+0.50%)
Oct 07, 2015	21.74	22.34	21.74	22.18	844	+0.74(+3.47%)
Oct 06, 2015	21.47	21.47	21.44	21.44	875	-0.15(-0.69%)
Oct 05, 2015	21.27	21.59	21.24	21.59	649	-0.24(-1.08%)
Oct 02, 2015	21.47	21.82	21.47	21.82	577	-0.15(-0.68%)
Sep 30, 2015	22.32	21.97	21.97	21.97	170	+0.56(+2.60%)
Sep 29, 2015	22.34	22.34	21.41	21.41	4,202	-0.26(-1.19%)
Sep 28, 2015	21.01	21.67	21.01	21.67	895	-0.67(-2.98%)
Sep 24, 2015	22.34	22.34	22.34	22.34	367	+0.89(+4.17%)
Sep 23, 2015	20.80	21.44	20.80	21.44	470	-0.71(-3.18%)
Sep 22, 2015	21.07	22.15	20.97	22.15	1,670	+1.24(+5.95%)
Sep 21, 2015	20.79	21.71	20.54	20.91	1,471	-1.31(-5.91%)
Sep 18, 2015	21.71	22.22	21.71	22.22	1,666	+0.90(+4.23%)
Sep 16, 2015	21.32	21.32	21.32	21.32	3,827	+0.16(+0.78%)
Sep 14, 2015	20.66	21.15	21.15	21.15	1,674	+0.58(+2.83%)
Sep 11, 2015	20.55	20.57	20.54	20.57	23,242	+0.00(+0.00%)
Sep 10, 2015	20.57	20.57	20.57	20.57	1,683	+0.01(+0.04%)
Sep 09, 2015	20.57	20.57	20.54	20.56	1,176	+0.15(+0.72%)
Sep 08, 2015	20.50	20.63	20.42	20.42	1,750	+0.06(+0.28%)
Sep 04, 2015	20.29	20.36	20.36	20.36	3,993	+0.02(+0.10%)
Sep 03, 2015	20.30	20.57	20.30	20.34	4,469	+0.03(+0.15%)
Sep 02, 2015	20.57	20.59	20.26	20.31	2,296	-0.26(-1.28%)
Sep 01, 2015	20.57	20.57	20.46	20.57	4,503	+0.00(+0.00%)
Aug 31, 2015	20.26	20.58	20.26	20.57	726	+0.27(+1.34%)
Aug 28, 2015	20.25	20.62	20.25	20.30	1,187	+0.06(+0.31%)
Aug 27, 2015	20.24	20.24	20.24	20.24	136	-0.10(-0.50%)
Aug 26, 2015	20.50	20.73	20.18	20.34	2,994	+0.00(+0.00%)
Aug 25, 2015	20.73	20.73	20.26	20.34	3,665	-0.30(-1.47%)
Aug 24, 2015	20.22	20.64	20.18	20.64	1,284	-0.01(-0.04%)
Aug 21, 2015	20.40	20.65	20.40	20.65	2,036	+0.00(+0.00%)
Aug 20, 2015	20.57	20.65	20.50	20.65	5,699	+0.08(+0.38%)
Aug 19, 2015	20.57	20.61	20.57	20.57	9,689	-0.08(-0.38%)
Aug 18, 2015	20.65	20.65	20.58	20.65	11,295	+0.00(+0.00%)
Aug 17, 2015	20.57	20.65	20.57	20.65	1,487	+0.08(+0.38%)
Aug 14, 2015	20.57	20.57	20.57	20.57	161	+0.00(+0.00%)
Aug 13, 2015	20.26	20.58	20.26	20.57	2,629	-0.01(-0.04%)
Aug 12, 2015	20.65	20.65	20.58	20.58	1,159	-0.11(-0.53%)
Aug 11, 2015	20.72	20.73	20.69	20.69	3,799	+0.12(+0.60%)
Aug 10, 2015	20.58	20.59	20.52	20.56	5,459	-0.20(-0.97%)
Aug 05, 2015	20.58	20.77	20.77	20.77	1,674	+0.00(+0.00%)
Aug 04, 2015	20.77	20.79	20.77	20.77	1,580	-0.04(-0.19%)
Aug 03, 2015	20.81	20.81	20.81	20.81	917	-0.13(-0.63%)
Jul 31, 2015	20.73	20.94	20.73	20.94	520	+0.21(+1.01%)
Jul 30, 2015	20.70	20.73	20.70	20.73	2,529	+0.00(+0.00%)
Jul 29, 2015	20.72	20.84	20.46	20.73	2,060	+0.09(+0.41%)
Jul 28, 2015	20.96	20.96	20.40	20.64	5,313	-0.12(-0.60%)
Jul 27, 2015	20.61	20.81	20.53	20.77	10,317	+0.41(+2.02%)
Jul 24, 2015	20.74	20.74	20.34	20.36	2,022	-0.22(-1.06%)
Jul 22, 2015	20.57	20.57	20.57	20.57	10	+0.00(+0.00%)
Jul 21, 2015	20.88	20.94	20.50	20.57	3,050	-0.00(-0.00%)
Jul 20, 2015	20.77	20.77	20.57	20.57	866	-0.19(-0.93%)
Jul 17, 2015	20.77	20.77	20.77	20.77	142	+0.00(+0.00%)
Jul 16, 2015	20.50	20.77	20.46	20.77	3,333	+0.23(+1.12%)
Jul 15, 2015	20.53	20.57	20.53	20.54	3,193	+0.07(+0.32%)
Jul 14, 2015	20.46	20.51	20.46	20.47	1,370	-0.03(-0.15%)
Jul 13, 2015	20.71	20.71	20.50	20.50	1,501	+0.16(+0.80%)
Jul 10, 2015	20.65	20.65	20.34	20.34	815	-0.09(-0.42%)
Jul 09, 2015	20.43	20.43	20.43	20.43	128	-0.30(-1.46%)
Jul 07, 2015	20.73	20.73	20.73	20.73	133	+0.02(+0.07%)
Jul 06, 2015	20.73	20.84	20.69	20.71	74,231	-0.25(-1.19%)
Jul 02, 2015	20.95	20.96	20.96	20.96	515	+0.70(+3.45%)
Jul 01, 2015	20.73	20.73	20.26	20.26	980	-0.29(-1.43%)
Jun 30, 2015	20.65	20.73	20.56	20.56	1,956	+0.02(+0.11%)
Jun 29, 2015	20.65	20.65	20.53	20.53	5,535	-0.04(-0.19%)
Jun 26, 2015	20.71	20.73	20.53	20.57	7,852	-0.08(-0.38%)
Jun 25, 2015	20.71	20.73	20.62	20.65	2,702	+0.08(+0.38%)
Jun 24, 2015	20.65	20.66	20.46	20.57	6,675	-0.09(-0.41%)
Jun 23, 2015	20.66	20.66	20.66	20.66	441	-0.07(-0.34%)
Jun 22, 2015	20.69	20.73	20.64	20.73	5,353	+0.18(+0.87%)
Jun 19, 2015	20.69	20.69	20.55	20.55	1,343	-0.11(-0.55%)
Jun 18, 2015	20.46	20.73	20.46	20.66	547	+0.18(+0.90%)
Jun 17, 2015	20.57	20.73	20.48	20.48	2,443	+0.05(+0.24%)
Jun 16, 2015	20.46	20.57	20.40	20.43	3,378	-0.14(-0.67%)
Jun 15, 2015	20.57	20.57	20.57	20.57	158	+0.26(+1.28%)
Jun 12, 2015	20.37	20.37	20.20	20.31	6,936	+0.10(+0.49%)
Jun 11, 2015	20.37	20.37	20.19	20.21	1,619	-0.12(-0.60%)
Jun 10, 2015	20.29	20.41	20.29	20.33	3,582	+0.01(+0.04%)
Jun 09, 2015	20.20	20.33	20.20	20.32	1,917	-0.05(-0.23%)
Jun 08, 2015	20.37	20.45	20.34	20.37	2,890	+0.08(+0.38%)
Jun 05, 2015	20.46	20.46	20.22	20.29	6,106	+0.12(+0.57%)
Jun 04, 2015	20.22	20.38	20.18	20.18	4,571	-0.08(-0.38%)
Jun 02, 2015	20.22	20.25	20.25	20.25	1	-0.04(-0.19%)
Jun 01, 2015	20.45	20.45	20.22	20.29	4,505	-0.12(-0.60%)
May 29, 2015	20.60	20.72	20.19	20.42	6,055	+0.12(+0.61%)
May 26, 2015	20.59	20.29	20.29	20.29	1,431	-0.08(-0.38%)
May 22, 2015	20.64	20.37	20.37	20.37	1,300	-0.27(-1.30%)
May 21, 2015	20.30	20.74	20.30	20.64	4,212	+0.18(+0.90%)
May 20, 2015	20.41	20.49	20.39	20.45	6,429	-0.18(-0.86%)
May 19, 2015	21.13	21.13	20.19	20.63	575	+0.16(+0.79%)
May 15, 2015	20.25	20.47	20.47	20.47	5	+0.18(+0.91%)
May 14, 2015	21.09	21.09	20.29	20.29	1,300	+0.06(+0.30%)
May 12, 2015	20.68	20.22	20.22	20.22	130	-0.52(-2.52%)
May 11, 2015	19.99	20.75	19.99	20.75	1,040	+0.75(+3.77%)
May 08, 2015	20.06	20.27	19.95	19.99	3,714	-0.14(-0.69%)
May 07, 2015	20.48	20.68	19.42	20.13	6,935	-0.09(-0.46%)
May 06, 2015	20.68	20.68	20.19	20.22	1,860	-0.50(-2.42%)
May 05, 2015	20.60	20.73	20.60	20.73	2,084	+0.51(+2.52%)
May 04, 2015	20.37	20.37	19.91	20.22	1,440	-0.08(-0.38%)

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.