Chemung Financial Corp - Common Stock (CHMG)

74.58
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 7:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202674.0974.5973.4774.5816,64874.58
6/29/202675.3875.3872.2274.6027,78374.60
6/26/202674.4375.7572.9275.5885,07875.58
6/25/202674.3575.1173.5274.3329,14674.33
6/24/202673.3074.4872.7474.4044,69274.40
6/23/202671.4674.1971.4673.6031,29273.60
6/22/202671.0271.9570.1071.4539,06971.45
6/18/202670.9572.5369.5470.97110,97670.97
6/17/202670.9771.9069.3570.2562,15070.25
6/16/202671.1672.3670.7871.2656,70870.92
6/15/202672.8073.0070.5070.5020,06570.16
6/12/202672.6573.3371.9472.5032,69572.16
6/11/202672.7073.8471.5872.4140,60172.06
6/10/202671.8573.1271.5672.2357,97571.89
6/09/202671.6073.1071.6071.4739,48171.13
6/08/202671.2073.0570.5071.4354,60671.09
6/05/202669.7472.3168.7071.0359,70970.69
6/04/202668.4270.0068.1069.7754,17469.44
6/03/202669.1869.4567.4667.5252,90967.20
6/02/202668.1969.6768.0569.2552,35068.92
6/01/202668.6069.2066.9468.7067,33568.37
5/29/202669.6269.8568.4968.6841,11868.35
5/28/202668.7069.6166.9469.3725,32469.04
5/27/202669.9070.3668.3068.8438,72668.51
5/26/202669.0270.2068.1469.6572,65569.32
5/22/202669.4269.4268.2468.9444,39968.61
5/21/202667.7468.8267.0568.8233,58268.49
5/20/202667.3768.3166.8467.9942,74067.67
5/19/202665.6867.9565.0067.1064,61366.78
5/18/202665.2267.0265.2266.2251,64065.90
5/15/202666.4266.5465.0365.5141,59465.20
5/14/202666.1567.5566.0066.8058,24966.48
5/13/202665.0066.4965.0066.3843,59366.06
5/12/202667.0767.6065.5965.5977,58765.28
5/11/202668.6868.6865.0067.0842,25466.76
5/08/202668.6168.9166.6768.0030,69467.68
5/07/202667.4069.4067.2268.9033,45568.57
5/06/202668.2768.2766.5067.0521,06666.73
5/05/202666.3668.5965.7667.3732,10667.05
5/04/202665.9970.0065.1765.7528,56765.44
5/01/202666.4567.7465.1666.0933,16665.77
4/30/202666.7868.0366.0566.4116,32366.09
4/29/202667.6368.0065.6766.8335,09666.51
4/28/202667.5368.1965.7167.6818,71067.36
4/27/202665.1067.5665.0067.5119,92867.19
4/24/202665.7566.8365.2566.838,68266.51
4/23/202666.0867.0165.5966.304,34765.98
4/22/202665.7568.5965.7566.4710,89566.15
4/21/202669.4169.4164.3966.5519,89766.23
4/20/202664.3370.8364.3367.9531,91067.63
4/17/202664.2564.2562.0062.8212,10062.52
4/16/202658.6364.4957.5959.307,79359.02
4/15/202659.0059.3959.0059.202,88958.92
4/14/202659.0059.0059.0059.002,54958.72
4/13/202657.9059.1756.3659.174,34358.89
4/10/202659.6559.6557.8058.664,60258.38
4/09/202657.5960.0056.0060.008,51759.71
4/08/202657.3358.3557.3358.358,56358.07
4/07/202655.3955.8055.3955.804,59655.53
4/06/202653.6755.1553.4954.495,63654.23
4/02/202653.5653.5753.5453.573,00253.31
4/01/202654.1355.0353.4853.674,19653.41