S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Chemung Financial Corporation (CHMG)
Chemung Financial Corporation (CHMG) Historical

CHMG Chemung Financial Corporation

43.10

0.01 (0.02%)

Jun 10 2024 - Closed

Delayed by 15 minutes

CHMG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	43.10	0.01	0.02%	42.85	43.20	42.40	5,227
Jun 07 2024	43.09	0.00	0.00%	43.02	43.09	42.80	2,394
Jun 06 2024	43.09	-0.01	-0.02%	43.00	43.25	42.85	4,874
Jun 05 2024	43.10	0.04	0.09%	43.34	43.34	42.92	7,222
Jun 04 2024	43.06	-0.45	-1.03%	43.38	43.4464	43.06	3,371
Jun 03 2024	43.51	0.11	0.25%	43.40	43.66	42.80	7,871
May 31 2024	43.40	0.20	0.46%	43.17	43.40	43.04	3,895
May 30 2024	43.20	0.20	0.47%	42.94	43.395	42.94	5,217
May 29 2024	43.00	-0.58	-1.33%	43.27	43.50	42.92	4,864
May 28 2024	43.58	-0.22	-0.50%	43.58	43.84	43.58	4,298
May 24 2024	43.80	0.52	1.20%	43.48	43.83	43.48	3,110
May 23 2024	43.28	-0.27	-0.62%	43.50	43.655	43.00	7,010
May 22 2024	43.55	0.15	0.35%	43.52	43.80	43.00	5,986
May 21 2024	43.40	-0.01	-0.02%	43.37	43.60	43.22	9,799
May 20 2024	43.41	0.00	0.00%	43.28	43.58	43.26	7,609
May 17 2024	43.41	-0.09	-0.21%	43.50	43.65	43.25	9,199
May 16 2024	43.50	-0.20	-0.46%	43.51	43.85	43.50	5,811
May 15 2024	43.70	0.55	1.27%	43.48	44.00	43.44	6,274
May 14 2024	43.15	-0.09	-0.21%	43.49	43.49	42.94	7,563
May 13 2024	43.24	-0.06	-0.14%	43.55	43.58	43.24	6,343
May 10 2024	43.30	0.10	0.23%	43.39	43.65	43.29	4,465
May 09 2024	43.20	0.02	0.05%	43.11	43.515	43.10	7,300
May 08 2024	43.18	-0.17	-0.39%	43.01	43.64	43.01	5,995
May 07 2024	43.35	-0.05	-0.12%	43.37	43.70	43.21	4,643
May 06 2024	43.40	0.15	0.35%	43.23	43.83	43.00	4,458
May 03 2024	43.25	0.25	0.58%	43.54	43.89	43.04	3,423
May 02 2024	43.00	0.02	0.05%	43.19	43.19	42.80	9,119
May 01 2024	42.98	0.81	1.93%	42.44	43.30	42.0159	4,004
Apr 30 2024	42.165	-0.53	-1.23%	42.35	42.88	41.90	6,306
Apr 29 2024	42.69	-0.37	-0.86%	43.24	43.24	42.545	5,119
Apr 26 2024	43.06	-0.44	-1.01%	43.48	44.00	41.52	13,839
Apr 25 2024	43.50	-0.30	-0.68%	43.57	43.62	42.61	5,374
Apr 24 2024	43.80	0.06	0.14%	43.74	43.89	43.25	5,586
Apr 23 2024	43.74	-0.95	-2.13%	44.50	45.30	43.4501	21,691
Apr 22 2024	44.69	1.19	2.74%	43.60	45.45	43.50	31,531
Apr 19 2024	43.50	4.06	10.29%	39.50	43.75	39.50	7,754
Apr 18 2024	39.44	-0.36	-0.90%	39.80	39.91	39.00	10,193
Apr 17 2024	39.80	0.26	0.66%	39.85	39.85	39.40	2,325
Apr 16 2024	39.54	0.13	0.33%	39.66	40.20	39.25	3,513
Apr 15 2024	39.41	-0.10	-0.25%	39.82	39.9899	39.36	2,742
Apr 12 2024	39.51	-0.38	-0.95%	39.79	39.98	39.30	4,777
Apr 11 2024	39.89	-0.09	-0.23%	39.98	40.46	39.50	6,922
Apr 10 2024	39.98	-0.81	-1.99%	40.30	40.70	39.165	13,982
Apr 09 2024	40.79	0.23	0.57%	40.76	40.85	40.00	6,590
Apr 08 2024	40.56	-0.31	-0.76%	40.94	40.95	40.25	5,009
Apr 05 2024	40.87	-0.03	-0.07%	40.94	40.94	40.55	2,529
Apr 04 2024	40.90	-0.15	-0.37%	41.10	41.40	40.80	4,197
Apr 03 2024	41.05	-0.29	-0.70%	41.23	41.58	40.5914	4,875
Apr 02 2024	41.34	-0.47	-1.12%	41.51	42.15	41.20	7,809
Apr 01 2024	41.81	-0.67	-1.58%	42.61	42.80	41.80	9,098
Mar 28 2024	42.48	0.41	0.97%	42.00	42.49	42.00	3,889
Mar 27 2024	42.07	0.71	1.72%	41.69	42.07	41.51	5,202
Mar 26 2024	41.36	-0.21	-0.51%	41.82	41.99	41.36	2,998
Mar 25 2024	41.57	-0.32	-0.76%	41.82	42.38	41.55	3,664
Mar 22 2024	41.89	-0.50	-1.18%	42.30	42.60	41.80	4,356
Mar 21 2024	42.39	0.22	0.52%	42.15	42.87	42.05	11,240
Mar 20 2024	42.17	0.96	2.33%	41.05	42.22	40.90	6,082
Mar 19 2024	41.21	-0.40	-0.96%	41.80	41.80	41.20	4,589
Mar 18 2024	41.61	-0.39	-0.93%	41.85	42.28	41.50	7,375
Mar 15 2024	42.00	-0.05	-0.12%	41.50	42.05	41.05	16,117
Mar 14 2024	42.05	-0.25	-0.59%	42.21	42.49	41.451	9,742
Mar 13 2024	42.30	0.18	0.43%	42.15	42.4855	42.00	5,039

Chemung Financial

Kin Bahrain.35a

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions