Chemung Financial Cp (NQ: CHMG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.45	20.57	20.04	20.27	6,099	+0.12(+0.61%)
May 26, 2015	20.44	20.15	20.15	20.15	1,441	-0.08(-0.38%)
May 22, 2015	20.49	20.22	20.22	20.22	1,310	-0.27(-1.30%)
May 21, 2015	20.15	20.59	20.15	20.49	4,243	+0.18(+0.90%)
May 20, 2015	20.26	20.34	20.24	20.31	6,476	-0.18(-0.86%)
May 19, 2015	20.98	20.98	20.05	20.48	579	+0.16(+0.79%)
May 15, 2015	20.11	20.32	20.32	20.32	5	+0.18(+0.91%)
May 14, 2015	20.94	20.94	20.14	20.14	1,310	+0.06(+0.30%)
May 12, 2015	20.53	20.08	20.08	20.08	131	-0.52(-2.52%)
May 11, 2015	19.85	20.60	19.85	20.60	1,048	+0.75(+3.77%)
May 08, 2015	19.92	20.12	19.80	19.85	3,741	-0.14(-0.69%)
May 07, 2015	20.34	20.53	19.28	19.99	6,985	-0.09(-0.46%)
May 06, 2015	20.53	20.53	20.04	20.08	1,873	-0.50(-2.42%)
May 05, 2015	20.45	20.58	20.45	20.58	2,099	+0.51(+2.52%)
May 04, 2015	20.22	20.22	19.76	20.07	1,450	-0.08(-0.38%)
May 01, 2015	20.73	20.76	20.02	20.15	2,163	+0.21(+1.04%)
Apr 30, 2015	20.42	20.42	19.94	19.94	3,818	-0.57(-2.76%)
Apr 29, 2015	20.70	20.79	20.51	20.51	11,840	-0.16(-0.78%)
Apr 27, 2015	20.72	20.67	20.67	20.67	18	-0.05(-0.26%)
Apr 24, 2015	21.10	21.10	20.72	20.72	2,394	-0.40(-1.91%)
Apr 23, 2015	20.96	21.12	20.67	21.12	3,217	+0.47(+2.28%)
Apr 22, 2015	20.95	20.95	20.65	20.65	1,611	-0.04(-0.18%)
Apr 21, 2015	20.55	20.94	20.55	20.69	1,265	+0.16(+0.79%)
Apr 20, 2015	20.92	21.12	20.53	20.53	1,024	-0.14(-0.70%)
Apr 17, 2015	21.02	21.12	20.67	20.67	3,032	-0.05(-0.26%)
Apr 16, 2015	20.95	20.95	20.73	20.73	817	+0.31(+1.50%)
Apr 15, 2015	20.12	20.42	20.04	20.42	17,826	-0.10(-0.49%)
Apr 14, 2015	20.52	20.54	20.52	20.52	348	-0.43(-2.03%)
Apr 13, 2015	20.59	21.11	20.45	20.95	2,970	+0.53(+2.62%)
Apr 10, 2015	20.41	20.41	20.41	20.41	272	+0.19(+0.94%)
Apr 09, 2015	21.06	21.06	20.03	20.22	5,702	+0.22(+1.11%)
Apr 08, 2015	20.38	20.38	19.96	20.00	12,726	+0.11(+0.54%)
Apr 07, 2015	20.90	21.17	19.89	19.89	9,275	-1.11(-5.27%)
Apr 06, 2015	21.29	21.29	20.64	21.00	5,276	+0.24(+1.18%)
Apr 02, 2015	21.30	20.76	20.76	20.76	13,104	+0.83(+4.18%)
Apr 01, 2015	21.60	21.61	19.93	19.93	64,800	-1.67(-7.74%)
Mar 31, 2015	21.59	21.60	21.56	21.60	2,463	+0.00(+0.00%)
Mar 30, 2015	21.60	21.60	21.57	21.60	982	-0.29(-1.33%)
Mar 26, 2015	21.89	21.89	21.89	21.89	231	+0.21(+0.99%)
Mar 25, 2015	21.67	21.67	21.67	21.67	972	+0.06(+0.28%)
Mar 24, 2015	21.44	21.61	21.44	21.61	4,176	+0.32(+1.51%)
Mar 23, 2015	21.48	21.48	21.25	21.29	12,549	-0.04(-0.18%)
Mar 20, 2015	21.48	21.48	20.97	21.33	2,357	-0.11(-0.53%)
Mar 19, 2015	21.44	21.48	21.18	21.44	11,767	+0.24(+1.12%)
Mar 18, 2015	21.56	21.56	20.65	21.21	3,638	-0.33(-1.52%)
Mar 17, 2015	21.37	21.55	20.55	21.54	20,743	+0.17(+0.79%)
Mar 16, 2015	21.34	21.37	21.34	21.37	399	+0.42(+2.00%)
Mar 13, 2015	20.99	21.25	20.95	20.95	1,573	-0.15(-0.73%)
Mar 12, 2015	21.06	21.24	20.80	21.10	3,649	-0.18(-0.83%)
Mar 11, 2015	21.36	21.36	21.17	21.28	3,349	+0.15(+0.70%)
Mar 10, 2015	21.17	21.17	21.13	21.13	1,728	-0.04(-0.18%)
Mar 06, 2015	21.09	21.17	21.17	21.17	18	-0.55(-2.54%)
Mar 05, 2015	21.73	21.73	21.63	21.72	742	-0.01(-0.03%)
Mar 04, 2015	21.12	21.77	21.06	21.73	18,200	+0.60(+2.86%)
Mar 03, 2015	21.15	21.16	21.12	21.12	502	-0.04(-0.18%)

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.