Chemung Financial Corp (CHMG) Historical Stock Data
51.40 ↑0.77 (1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHMG is down -0.30% a day on average. There have been 9 days where Chemung Financial Corp closed green and 21 days where CHMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 51.18 | 51.40 | ↑$0.22 (0.43%) | 51.18 | 51.61 | 7.66K |
| 2024-11-21 | 51.00 | 50.64 | ↓$0.37 (-0.72%) | 50.64 | 51.17 | 13.17K |
| 2024-11-20 | 50.75 | 50.10 | ↓$0.65 (-1.28%) | 50.10 | 50.75 | 10.40K |
| 2024-11-19 | 50.81 | 50.65 | ↓$0.16 (-0.31%) | 50.56 | 51.43 | 12.25K |
| 2024-11-18 | 51.44 | 51.21 | ↓$0.23 (-0.45%) | 51.21 | 51.77 | 11.40K |
| 2024-11-15 | 51.61 | 51.55 | ↓$0.06 (-0.12%) | 51.43 | 52.10 | 12.82K |
| 2024-11-14 | 51.75 | 51.45 | ↓$0.30 (-0.58%) | 51.45 | 51.89 | 11.48K |
| 2024-11-13 | 52.21 | 51.79 | ↓$0.41 (-0.79%) | 51.75 | 52.26 | 8.87K |
| 2024-11-12 | 51.75 | 51.79 | ↑$0.04 (0.08%) | 51.75 | 52.59 | 18.06K |
| 2024-11-11 | 51.91 | 51.86 | ↓$0.05 (-0.10%) | 51.58 | 52.00 | 20.53K |
| 2024-11-08 | 50.84 | 50.70 | ↓$0.13 (-0.27%) | 49.70 | 50.90 | 27.72K |
| 2024-11-07 | 51.00 | 49.83 | ↓$1.17 (-2.29%) | 49.83 | 51.55 | 20.09K |
| 2024-11-06 | 49.00 | 51.21 | ↑$2.21 (4.51%) | 48.99 | 51.72 | 46.36K |
| 2024-11-05 | 47.19 | 47.75 | ↑$0.56 (1.19%) | 47.10 | 47.75 | 11.49K |
| 2024-11-04 | 47.32 | 47.29 | ↓$0.03 (-0.06%) | 46.95 | 47.47 | 10.69K |
| 2024-11-01 | 48.28 | 47.31 | ↓$0.97 (-2.01%) | 47.31 | 48.35 | 10.12K |
| 2024-10-31 | 47.96 | 47.78 | ↓$0.18 (-0.38%) | 47.78 | 48.25 | 11.15K |
| 2024-10-30 | 47.37 | 47.50 | ↑$0.13 (0.27%) | 47.37 | 47.65 | 7.60K |
| 2024-10-29 | 47.50 | 47.10 | ↓$0.40 (-0.84%) | 47.03 | 47.66 | 6.84K |
| 2024-10-28 | 46.85 | 47.23 | ↑$0.38 (0.81%) | 46.85 | 47.24 | 9.11K |
| 2024-10-25 | 47.00 | 46.79 | ↓$0.21 (-0.45%) | 46.68 | 47.02 | 12.07K |
| 2024-10-24 | 47.78 | 47.00 | ↓$0.78 (-1.63%) | 46.91 | 47.78 | 6.69K |
| 2024-10-23 | 47.11 | 47.18 | ↑$0.07 (0.15%) | 47.00 | 47.25 | 10.55K |
| 2024-10-22 | 47.56 | 47.20 | ↓$0.36 (-0.75%) | 47.18 | 47.74 | 5.42K |
| 2024-10-21 | 48.01 | 47.18 | ↓$0.83 (-1.73%) | 46.94 | 48.39 | 8.57K |
| 2024-10-18 | 48.76 | 48.15 | ↓$0.61 (-1.25%) | 48.10 | 48.76 | 10.44K |
| 2024-10-17 | 48.20 | 48.52 | ↑$0.32 (0.66%) | 48.16 | 48.52 | 22.83K |
| 2024-10-16 | 48.50 | 48.35 | ↓$0.15 (-0.31%) | 48.30 | 48.50 | 18.87K |
| 2024-10-15 | 47.90 | 47.99 | ↑$0.09 (0.19%) | 47.90 | 48.13 | 38.06K |
| 2024-10-14 | 48.07 | 47.60 | ↓$0.47 (-0.98%) | 47.50 | 48.22 | 16.09K |
Create an account or log in to view more rows.
$CHMG ADDING MORE…
$CHMG recovery hasn’t even started yet.. imo
$CHMG HOLDING LONG AND STRONG!!!
$CHMG id rather have a dip then rip than a gap and crap
$CHMG now I buy
$CHMG bear trap
$CHMG Price target here?
$CHMG Like if you’re a bull
$CHMG who is adding more tomorrow?
$CHMG i'm out of slaps for the day