Chemung Financial Cp (NQ: CHMG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	42.70	42.70	41.90	42.16	6,306	-0.52(-1.23%)
Apr 29, 2024	42.60	42.84	42.55	42.69	5,119	-0.37(-0.86%)
Apr 26, 2024	43.34	43.62	41.52	43.06	13,839	-0.44(-1.01%)
Apr 25, 2024	43.02	43.62	43.02	43.50	5,376	-0.30(-0.68%)
Apr 24, 2024	43.25	43.89	43.25	43.80	5,586	+0.06(+0.14%)
Apr 23, 2024	44.69	45.30	43.45	43.74	21,691	-0.95(-2.13%)
Apr 22, 2024	43.63	45.45	43.61	44.69	31,531	+1.19(+2.74%)
Apr 19, 2024	39.50	43.75	39.50	43.50	7,754	+4.06(+10.29%)
Apr 18, 2024	39.41	39.91	39.00	39.44	10,193	-0.36(-0.90%)
Apr 17, 2024	39.81	39.81	39.40	39.80	2,325	+0.26(+0.66%)
Apr 16, 2024	40.00	40.20	39.25	39.54	3,513	+0.13(+0.33%)
Apr 15, 2024	39.99	39.99	39.41	39.41	2,742	-0.10(-0.25%)
Apr 12, 2024	39.60	39.89	39.30	39.51	4,777	-0.38(-0.95%)
Apr 11, 2024	39.55	40.46	39.50	39.89	6,922	-0.09(-0.23%)
Apr 10, 2024	40.30	40.70	39.16	39.98	13,982	-0.81(-1.99%)
Apr 09, 2024	40.00	40.85	40.00	40.79	6,590	+0.23(+0.57%)
Apr 08, 2024	40.55	40.95	40.25	40.56	5,009	-0.31(-0.76%)
Apr 05, 2024	40.56	40.87	40.55	40.87	2,529	-0.03(-0.07%)
Apr 04, 2024	41.40	41.40	40.80	40.90	4,197	-0.15(-0.37%)
Apr 03, 2024	41.38	41.58	40.59	41.05	4,875	-0.29(-0.70%)
Apr 02, 2024	42.15	42.15	41.20	41.34	7,809	-0.47(-1.12%)
Apr 01, 2024	42.61	42.80	41.80	41.81	9,098	-0.67(-1.58%)
Mar 28, 2024	42.35	42.48	42.02	42.48	3,889	+0.41(+0.97%)
Mar 27, 2024	41.85	42.07	41.51	42.07	5,202	+0.71(+1.72%)
Mar 26, 2024	41.60	41.99	41.36	41.36	2,998	-0.21(-0.51%)
Mar 25, 2024	41.82	41.88	41.55	41.57	3,664	-0.32(-0.76%)
Mar 22, 2024	42.03	42.60	41.80	41.89	4,356	-0.50(-1.18%)
Mar 21, 2024	42.15	42.87	42.05	42.39	11,240	+0.22(+0.52%)
Mar 20, 2024	41.11	42.22	40.90	42.17	6,082	+0.96(+2.33%)
Mar 19, 2024	41.30	41.54	41.20	41.21	4,589	-0.40(-0.96%)
Mar 18, 2024	41.80	42.28	41.50	41.61	7,375	-0.39(-0.93%)
Mar 15, 2024	41.50	42.05	41.05	42.00	16,117	+0.26(+0.62%)
Mar 14, 2024	41.74	42.18	41.15	41.74	9,814	-0.25(-0.59%)
Mar 13, 2024	42.17	42.17	41.69	41.99	5,076	+0.18(+0.43%)
Mar 12, 2024	42.09	42.09	41.81	41.81	2,862	-0.04(-0.09%)
Mar 11, 2024	42.28	42.58	41.85	41.85	3,770	-0.24(-0.57%)
Mar 08, 2024	42.68	42.77	41.94	42.09	4,977	+0.15(+0.36%)
Mar 07, 2024	42.43	42.67	41.94	41.94	3,782	-0.44(-1.03%)
Mar 06, 2024	42.19	42.66	42.19	42.38	4,023	+0.03(+0.07%)
Mar 05, 2024	41.85	42.98	41.84	42.35	5,678	+0.50(+1.19%)
Mar 04, 2024	42.12	42.68	41.84	41.85	4,907	-0.26(-0.61%)
Mar 01, 2024	41.94	42.19	41.94	42.11	5,530	-0.18(-0.42%)
Feb 29, 2024	42.26	43.30	42.26	42.29	4,381	+0.17(+0.40%)
Feb 28, 2024	41.94	42.33	41.70	42.12	15,493	-0.07(-0.16%)
Feb 27, 2024	42.68	42.68	41.94	42.19	9,228	-0.17(-0.40%)
Feb 26, 2024	42.76	42.93	41.96	42.36	6,583	-0.30(-0.70%)
Feb 23, 2024	41.99	42.67	41.99	42.65	2,663	+0.37(+0.87%)
Feb 22, 2024	42.21	43.16	42.21	42.29	4,222	-0.11(-0.26%)
Feb 21, 2024	42.41	42.73	42.40	42.40	3,135	-0.39(-0.91%)
Feb 20, 2024	43.31	43.68	42.51	42.78	5,107	-0.79(-1.82%)
Feb 16, 2024	44.06	44.47	43.18	43.58	7,320	-0.60(-1.35%)
Feb 15, 2024	43.43	44.37	43.43	44.17	5,379	+1.00(+2.32%)
Feb 14, 2024	42.44	43.18	42.44	43.17	5,379	+0.43(+1.00%)
Feb 13, 2024	43.43	43.68	42.69	42.74	8,525	-1.25(-2.84%)
Feb 12, 2024	44.23	44.55	43.76	43.99	6,764	+0.48(+1.09%)
Feb 09, 2024	43.68	43.68	43.52	43.52	3,159	+0.18(+0.41%)
Feb 08, 2024	43.19	44.23	43.19	43.34	3,305	-0.16(-0.37%)
Feb 07, 2024	43.97	43.97	43.50	43.50	3,547	-0.77(-1.75%)
Feb 06, 2024	44.85	45.55	44.27	44.27	4,063	-0.89(-1.98%)
Feb 05, 2024	46.01	46.01	45.09	45.16	9,667	-0.54(-1.17%)
Feb 02, 2024	45.59	45.70	45.58	45.70	5,528	+0.20(+0.44%)
Feb 01, 2024	45.87	46.42	44.37	45.50	13,817	-0.67(-1.46%)
Jan 31, 2024	47.61	47.64	45.70	46.18	8,406	-1.74(-3.63%)
Jan 30, 2024	47.53	47.91	47.06	47.91	8,860	+0.39(+0.81%)
Jan 29, 2024	49.14	49.14	47.53	47.53	17,755	-1.66(-3.37%)
Jan 26, 2024	48.52	49.18	48.14	49.18	11,641	+0.30(+0.61%)
Jan 25, 2024	48.74	49.63	48.74	48.89	5,520	-0.15(-0.30%)
Jan 24, 2024	49.51	49.51	48.89	49.04	2,865	+0.50(+1.02%)
Jan 23, 2024	48.88	49.14	48.54	48.54	4,825	-0.59(-1.19%)
Jan 22, 2024	48.53	49.13	48.14	49.13	7,428	+1.00(+2.08%)
Jan 19, 2024	48.09	48.59	47.82	48.12	8,445	+0.36(+0.75%)
Jan 18, 2024	47.71	48.13	47.71	47.77	4,148	+0.01(+0.02%)
Jan 17, 2024	48.15	48.15	47.76	47.76	3,060	-0.30(-0.62%)
Jan 16, 2024	47.80	48.23	47.19	48.05	6,723	+0.14(+0.29%)
Jan 12, 2024	47.46	48.42	47.46	47.91	4,453	+0.29(+0.60%)
Jan 11, 2024	47.78	47.84	46.36	47.63	10,316	-0.22(-0.46%)
Jan 10, 2024	48.16	48.17	47.65	47.84	5,508	-0.50(-1.03%)
Jan 09, 2024	48.47	49.14	48.34	48.34	9,767	-0.69(-1.42%)
Jan 08, 2024	49.04	49.04	49.04	49.04	3,485	-0.07(-0.14%)
Jan 05, 2024	48.89	49.53	48.70	49.11	14,433	+0.22(+0.45%)
Jan 04, 2024	49.12	49.63	48.35	48.89	11,180	-0.02(-0.04%)
Jan 03, 2024	49.58	49.78	48.84	48.91	12,148	-0.67(-1.34%)
Jan 02, 2024	49.60	50.11	49.16	49.57	18,336	+0.14(+0.28%)
Dec 29, 2023	50.04	50.04	49.05	49.43	8,622	-0.37(-0.74%)
Dec 28, 2023	49.78	50.01	49.48	49.80	10,499	+0.14(+0.28%)
Dec 27, 2023	49.64	49.78	49.43	49.66	11,606	+0.00(+0.00%)
Dec 26, 2023	49.40	50.13	49.39	49.66	14,631	+0.04(+0.08%)
Dec 22, 2023	49.61	50.91	49.43	49.62	12,852	-0.06(-0.12%)
Dec 21, 2023	49.40	50.17	49.19	49.68	13,803	+0.15(+0.30%)
Dec 20, 2023	48.89	50.01	48.84	49.53	27,188	+0.84(+1.73%)
Dec 19, 2023	48.64	48.98	48.20	48.69	10,585	+0.05(+0.10%)
Dec 18, 2023	48.88	49.42	48.57	48.64	11,826	-0.68(-1.39%)
Dec 15, 2023	49.44	50.67	48.83	49.32	61,763	+0.00(+0.00%)
Dec 14, 2023	48.53	49.79	48.53	49.32	10,404	+1.69(+3.54%)
Dec 13, 2023	46.71	48.49	46.66	47.64	12,208	+1.02(+2.18%)
Dec 12, 2023	46.46	46.95	46.41	46.62	10,168	-0.14(-0.30%)
Dec 11, 2023	46.93	46.96	46.76	46.76	7,515	+0.09(+0.19%)
Dec 08, 2023	46.63	46.67	46.06	46.67	9,885	+0.31(+0.66%)
Dec 07, 2023	46.38	46.65	46.12	46.36	15,851	-0.04(-0.08%)
Dec 06, 2023	46.07	47.82	45.87	46.40	16,527	+0.09(+0.19%)
Dec 05, 2023	46.16	46.31	46.16	46.31	5,764	+0.10(+0.21%)
Dec 04, 2023	46.83	46.83	46.19	46.22	14,897	+0.40(+0.88%)
Dec 01, 2023	45.85	45.94	45.77	45.81	8,146	+0.24(+0.52%)
Nov 30, 2023	45.38	45.70	45.28	45.58	3,352	+0.36(+0.79%)
Nov 29, 2023	45.67	45.67	44.90	45.22	6,677	+0.38(+0.86%)
Nov 28, 2023	45.27	45.74	44.50	44.84	6,682	-0.15(-0.33%)
Nov 27, 2023	45.43	45.72	44.98	44.98	14,019	-0.69(-1.51%)
Nov 24, 2023	45.60	45.67	45.60	45.67	1,387	+0.36(+0.78%)
Nov 22, 2023	45.09	45.32	44.85	45.32	2,888	+0.30(+0.66%)
Nov 21, 2023	45.11	45.25	44.75	45.02	7,928	-0.08(-0.17%)
Nov 20, 2023	44.74	45.10	44.74	45.10	4,862	+0.22(+0.48%)
Nov 17, 2023	44.90	45.11	44.69	44.88	8,366	+0.36(+0.82%)
Nov 16, 2023	44.72	44.92	44.52	44.52	6,574	-0.27(-0.59%)
Nov 15, 2023	45.14	45.92	44.38	44.79	7,040	+0.33(+0.73%)
Nov 14, 2023	43.32	44.95	43.32	44.46	17,576	+1.94(+4.57%)
Nov 13, 2023	42.91	43.21	42.44	42.52	9,951	-0.71(-1.64%)
Nov 10, 2023	43.23	43.23	43.23	43.23	3,517	-0.28(-0.63%)
Nov 09, 2023	43.11	43.50	43.11	43.50	2,332	+0.10(+0.23%)
Nov 08, 2023	42.92	43.50	42.92	43.40	2,528	-0.04(-0.09%)
Nov 07, 2023	43.50	43.50	43.29	43.44	5,179	+0.32(+0.73%)
Nov 06, 2023	43.65	43.65	42.78	43.13	7,653	-0.13(-0.30%)
Nov 03, 2023	42.52	44.74	42.52	43.26	10,165	+1.53(+3.66%)
Nov 02, 2023	40.87	42.39	40.86	41.73	9,421	+1.13(+2.79%)
Nov 01, 2023	40.42	41.20	40.42	40.59	8,204	-0.13(-0.31%)
Oct 31, 2023	39.83	40.72	39.83	40.72	6,872	+0.88(+2.20%)
Oct 30, 2023	39.20	39.94	39.16	39.84	12,506	+0.75(+1.92%)
Oct 27, 2023	39.26	39.26	39.09	39.09	4,745	-0.07(-0.18%)
Oct 26, 2023	39.53	39.53	38.54	39.16	7,055	+0.35(+0.89%)
Oct 25, 2023	38.36	39.31	38.36	38.82	11,398	+0.35(+0.90%)
Oct 24, 2023	39.21	39.43	38.23	38.47	12,221	-0.94(-2.38%)
Oct 23, 2023	39.46	39.67	39.26	39.41	5,491	-0.34(-0.84%)
Oct 20, 2023	40.08	40.08	39.49	39.74	7,529	-0.23(-0.57%)
Oct 19, 2023	40.00	40.45	39.97	39.97	10,311	-0.09(-0.22%)
Oct 18, 2023	39.80	40.32	39.80	40.06	4,109	+0.29(+0.72%)
Oct 17, 2023	40.06	40.32	39.74	39.77	14,321	+0.04(+0.10%)
Oct 16, 2023	39.89	40.13	39.51	39.74	5,122	-0.11(-0.27%)
Oct 13, 2023	40.06	40.06	39.84	39.84	2,273	+0.03(+0.07%)
Oct 12, 2023	39.70	39.81	39.70	39.81	4,095	+0.04(+0.10%)
Oct 11, 2023	39.46	40.04	39.46	39.77	4,017	+0.08(+0.20%)
Oct 10, 2023	39.89	40.05	39.70	39.70	4,809	-0.02(-0.05%)
Oct 09, 2023	39.84	40.58	39.72	39.72	7,741	-0.23(-0.57%)
Oct 06, 2023	38.75	40.41	38.75	39.94	4,813	+0.63(+1.61%)
Oct 05, 2023	39.35	39.35	39.31	39.31	7,359	+0.15(+0.38%)
Oct 04, 2023	39.14	39.25	38.77	39.16	5,214	+0.20(+0.51%)
Oct 03, 2023	39.05	39.05	38.97	38.97	2,146	-0.11(-0.28%)
Oct 02, 2023	39.33	39.33	39.01	39.07	3,507	+0.00(+0.00%)
Sep 29, 2023	39.26	39.38	38.75	39.07	3,780	-0.04(-0.10%)
Sep 28, 2023	39.10	39.11	39.10	39.11	3,524	+0.13(+0.33%)
Sep 27, 2023	38.99	39.15	38.79	38.99	2,946	+0.00(+0.00%)
Sep 26, 2023	39.24	39.41	38.99	38.99	2,778	-0.08(-0.20%)
Sep 25, 2023	39.19	39.22	39.06	39.06	2,116	+0.10(+0.25%)
Sep 22, 2023	39.63	39.65	38.97	38.97	11,569	-0.54(-1.37%)
Sep 21, 2023	39.12	39.65	38.98	39.51	3,721	+0.34(+0.86%)
Sep 20, 2023	39.35	39.77	39.00	39.17	4,551	+0.04(+0.10%)
Sep 19, 2023	39.46	39.76	39.06	39.13	8,264	-0.14(-0.35%)
Sep 18, 2023	39.93	39.93	39.27	39.27	5,930	-0.59(-1.48%)
Sep 15, 2023	39.87	39.93	39.79	39.86	17,110	+0.10(+0.25%)
Sep 14, 2023	39.45	43.29	39.22	39.76	6,779	+0.70(+1.80%)
Sep 13, 2023	38.90	39.54	38.89	39.06	3,785	+0.01(+0.03%)
Sep 12, 2023	39.05	39.65	38.93	39.05	6,101	-0.03(-0.08%)
Sep 11, 2023	38.96	39.37	38.71	39.08	4,576	-0.03(-0.08%)
Sep 08, 2023	38.04	39.11	38.04	39.11	6,885	+1.28(+3.39%)
Sep 07, 2023	38.09	38.45	37.83	37.83	14,479	-0.35(-0.92%)
Sep 06, 2023	38.76	38.76	38.18	38.18	4,390	-0.70(-1.79%)
Sep 05, 2023	39.29	40.23	38.87	38.87	8,185	-0.24(-0.63%)
Sep 01, 2023	38.62	39.46	38.62	39.12	4,908	+0.66(+1.71%)
Aug 31, 2023	38.62	38.62	38.46	38.46	3,510	+0.00(+0.00%)
Aug 30, 2023	38.75	39.05	38.21	38.46	13,093	-0.38(-0.98%)
Aug 29, 2023	39.01	39.01	38.77	38.84	2,667	-0.01(-0.03%)
Aug 28, 2023	38.92	38.92	38.82	38.85	3,622	+0.22(+0.56%)
Aug 25, 2023	38.78	38.79	38.42	38.64	3,231	-0.04(-0.10%)
Aug 24, 2023	38.89	39.33	38.68	38.68	4,231	-0.26(-0.68%)
Aug 23, 2023	38.94	38.94	38.94	38.94	2,335	+0.27(+0.71%)
Aug 22, 2023	39.16	39.26	38.67	38.67	4,441	-0.71(-1.81%)
Aug 21, 2023	39.30	39.38	39.30	39.38	2,313	-0.23(-0.57%)
Aug 18, 2023	39.47	39.82	39.34	39.61	6,197	-0.07(-0.17%)
Aug 17, 2023	39.89	40.08	39.28	39.68	6,437	-0.17(-0.42%)
Aug 16, 2023	40.54	40.54	39.69	39.84	8,495	-0.49(-1.21%)
Aug 15, 2023	41.33	41.56	40.33	40.33	10,950	-1.09(-2.62%)
Aug 14, 2023	41.61	41.85	41.42	41.42	7,487	-0.38(-0.91%)
Aug 11, 2023	41.26	42.86	40.82	41.80	27,443	+0.88(+2.15%)
Aug 10, 2023	41.54	42.30	40.92	40.92	19,102	-0.49(-1.18%)
Aug 09, 2023	41.75	42.00	41.18	41.41	7,910	-0.10(-0.24%)
Aug 08, 2023	42.11	42.11	40.77	41.51	11,821	-0.60(-1.42%)
Aug 07, 2023	42.00	42.87	41.75	42.10	11,682	+0.09(+0.21%)
Aug 04, 2023	42.32	42.32	41.88	42.02	4,563	+0.04(+0.09%)
Aug 03, 2023	41.39	42.04	41.14	41.98	10,628	+0.28(+0.67%)
Aug 02, 2023	41.12	41.90	41.12	41.70	8,284	+0.21(+0.51%)
Aug 01, 2023	41.63	41.88	40.89	41.49	6,946	-0.27(-0.66%)
Jul 31, 2023	41.63	41.89	41.30	41.76	3,209	+0.00(+0.00%)
Jul 28, 2023	41.82	41.83	41.75	41.76	2,606	+0.25(+0.61%)
Jul 27, 2023	41.78	42.31	41.12	41.51	5,649	-0.03(-0.07%)
Jul 26, 2023	40.40	42.74	40.40	41.54	9,815	+1.47(+3.66%)
Jul 25, 2023	41.12	41.12	40.07	40.07	5,624	+0.04(+0.10%)
Jul 24, 2023	39.16	40.03	39.16	40.03	10,430	+0.64(+1.62%)
Jul 21, 2023	39.13	40.33	38.57	39.39	16,995	-0.14(-0.35%)
Jul 20, 2023	39.06	40.63	39.06	39.53	23,348	+0.53(+1.36%)
Jul 19, 2023	38.71	39.34	38.71	39.00	15,456	+0.34(+0.89%)
Jul 18, 2023	37.60	38.88	37.60	38.66	17,674	+1.16(+3.08%)
Jul 17, 2023	37.35	37.91	37.35	37.50	10,708	+0.01(+0.03%)
Jul 14, 2023	37.39	38.17	36.90	37.49	8,794	+0.22(+0.58%)
Jul 13, 2023	36.83	37.36	36.83	37.28	6,295	+0.47(+1.28%)
Jul 12, 2023	36.97	37.39	36.48	36.81	11,289	-0.08(-0.21%)
Jul 11, 2023	37.16	37.16	36.64	36.89	9,408	+0.08(+0.21%)
Jul 10, 2023	36.81	37.37	36.69	36.81	14,116	-0.12(-0.32%)
Jul 07, 2023	37.34	37.62	36.80	36.93	21,960	-0.28(-0.76%)
Jul 06, 2023	37.21	39.06	36.21	37.21	10,736	-0.21(-0.55%)
Jul 05, 2023	37.87	37.87	37.42	37.42	10,908	-0.34(-0.91%)
Jul 03, 2023	37.65	37.76	37.65	37.76	4,809	+0.16(+0.42%)
Jun 30, 2023	37.83	38.15	37.12	37.60	16,205	-0.18(-0.47%)
Jun 29, 2023	37.57	38.18	37.46	37.78	11,948	+0.23(+0.60%)
Jun 28, 2023	37.69	37.83	37.55	37.55	8,350	-0.43(-1.13%)
Jun 27, 2023	38.42	38.42	37.72	37.98	11,320	+0.39(+1.04%)
Jun 26, 2023	37.44	38.04	37.23	37.59	17,067	+0.00(+0.00%)
Jun 23, 2023	38.40	38.80	36.94	37.59	424,951	-0.64(-1.66%)
Jun 22, 2023	39.13	39.13	38.01	38.23	16,857	-0.25(-0.66%)
Jun 21, 2023	38.18	38.67	38.02	38.48	17,221	+0.15(+0.38%)
Jun 20, 2023	38.43	38.67	37.66	38.34	20,495	-0.19(-0.48%)
Jun 16, 2023	38.04	38.63	38.04	38.52	19,623	+0.16(+0.41%)
Jun 15, 2023	39.77	39.77	37.98	38.36	12,941	+4.43(+13.05%)
May 08, 2023	35.00	35.00	33.94	33.94	7,981	-1.03(-2.94%)
May 05, 2023	34.48	34.97	34.43	34.97	8,049	+0.81(+2.36%)
May 04, 2023	35.01	35.01	33.69	34.16	14,296	-0.76(-2.17%)
May 03, 2023	35.21	36.91	34.92	34.92	11,174	-0.16(-0.44%)
May 02, 2023	38.23	38.23	35.07	35.07	22,231	-3.32(-8.65%)

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.