Chemung Financial Corp - Common Stock (CHMG)

80.86
-0.48 (-0.59%)
NASDAQ · Last Trade: Oct 1st, 12:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chemung Financial Corp - Common Stock (CHMG)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202681.1281.8480.1180.86100,54580.86
9/29/202681.6582.0379.4081.34130,09181.34
9/28/202681.9382.4081.4081.7375,59281.73
9/25/202682.6483.5181.8782.0069,87182.00
9/24/202681.5382.3180.7582.0996,98482.09
9/23/202681.5182.1081.1481.2242,73081.22
9/22/202682.3882.9981.0681.9768,13481.97
9/21/202683.0083.4182.0382.3883,46582.38
9/18/202682.0585.0081.6082.97116,63082.97
9/17/202683.6184.5681.9982.6788,80282.67
9/16/202684.6385.0781.9583.5577,76783.19
9/15/202684.3585.4084.1585.2386,24884.86
9/14/202685.4485.6584.1684.9975,85084.62
9/11/202685.0086.0084.3685.1064,50684.73
9/10/202684.0485.0383.3884.8169,34784.44
9/09/202683.5084.6083.0283.9062,29083.54
9/08/202684.8385.0083.4084.43100,03384.07
9/04/202684.5784.8483.8484.8453,34184.47
9/03/202684.5985.2283.8284.5729,23084.21
9/02/202681.3784.7479.9583.90104,55683.54
9/01/202681.3082.3379.7779.8929,15779.55
8/31/202681.1881.5180.6381.0752,51680.72
8/28/202682.1882.6581.2781.6037,64481.25
8/27/202680.7382.1180.0181.4870,70781.13
8/26/202682.8882.8880.4380.8668,62780.51
8/25/202682.5382.8081.0482.6051,02582.24
8/24/202682.3684.0782.3682.5847,84182.22
8/21/202682.9383.3481.7182.6848,80482.32
8/20/202681.0582.9780.8482.7035,09082.34
8/19/202683.7783.7781.2881.6452,78381.29
8/18/202682.1384.1380.9383.6635,34683.30
8/17/202683.5184.2482.7982.7939,05282.43
8/14/202683.7484.7383.5483.9228,97683.56
8/13/202683.8484.6583.0483.5427,36183.18
8/12/202682.7783.6682.4583.1735,53082.81
8/11/202681.5082.7081.5082.1860,27781.83
8/10/202681.2481.8080.5481.2459,66980.89
8/07/202682.3182.6581.0081.2464,51880.89
8/06/202683.0184.0081.9182.8679,54882.50
8/05/202682.8883.3381.3482.7088,68882.34
8/04/202681.6885.0081.5582.3778,19382.02
8/03/202682.2084.6581.5181.62109,64981.27
7/31/202681.0782.8580.7881.4957,20181.14
7/30/202681.4882.3580.8281.1141,62580.76
7/29/202682.4883.4581.0081.8453,92281.49
7/28/202681.6083.5081.3081.9976,44481.64
7/27/202680.9882.8679.6580.5080,33580.15
7/24/202675.1681.8875.1680.9893,29180.63
7/23/202673.5376.0772.8074.5796,08174.25
7/22/202676.7477.1673.1174.9595,91974.63
7/21/202677.0777.0974.8976.7478,05876.41
7/20/202675.8878.4274.5177.0359,98876.70
7/17/202677.1277.4475.3575.9586,65175.62
7/16/202676.2578.1076.1377.9848,02377.64
7/15/202674.8676.5474.3276.0192,52475.68
7/14/202674.6776.4074.6774.7652,52774.44
7/13/202674.6176.1274.4574.9099,08674.58
7/10/202674.3075.4773.5675.0639,52874.74
7/09/202673.1874.9072.8474.7780,82074.45
7/08/202674.2576.6872.3573.1892,63072.86
7/07/202673.4475.4273.4474.3365,12674.01
7/06/202674.0075.3973.3074.7340,00574.41
7/02/202676.6576.6574.1074.5027,46674.18
7/01/202674.5176.5274.4076.2819,27975.95