Chemung Financial Corp (CHMG) Historical Stock Data
43.55 ↑0.15 (0.35%)
As of May 7, 2024, 3:38pm EST.
Historical Data
In the past 30 trading days, CHMG is up 0.21% a day on average. There have been 15 days where Chemung Financial Corp closed green and 15 days where CHMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 43.00 | 43.40 | ↑$0.40 (0.93%) | 43.00 | 43.83 | 4.46K |
| 2024-05-03 | 43.89 | 43.25 | ↓$0.64 (-1.46%) | 43.04 | 43.89 | 3.42K |
| 2024-05-02 | 42.80 | 43.00 | ↑$0.20 (0.47%) | 42.80 | 43.18 | 9.12K |
| 2024-05-01 | 42.44 | 42.98 | ↑$0.54 (1.27%) | 42.02 | 43.30 | 4K |
| 2024-04-30 | 42.70 | 42.17 | ↓$0.54 (-1.25%) | 41.90 | 42.70 | 6.31K |
| 2024-04-29 | 42.60 | 42.69 | ↑$0.09 (0.21%) | 42.55 | 42.84 | 5.12K |
| 2024-04-26 | 43.34 | 43.06 | ↓$0.28 (-0.65%) | 41.52 | 43.62 | 13.84K |
| 2024-04-25 | 43.02 | 43.50 | ↑$0.48 (1.12%) | 43.02 | 43.62 | 5.38K |
| 2024-04-24 | 43.25 | 43.80 | ↑$0.55 (1.27%) | 43.25 | 43.89 | 5.59K |
| 2024-04-23 | 44.69 | 43.74 | ↓$0.95 (-2.13%) | 43.45 | 45.30 | 21.69K |
| 2024-04-22 | 43.63 | 44.69 | ↑$1.06 (2.43%) | 43.61 | 45.45 | 31.53K |
| 2024-04-19 | 39.50 | 43.50 | ↑$4.00 (10.13%) | 39.50 | 43.75 | 7.75K |
| 2024-04-18 | 39.41 | 39.44 | ↑$0.03 (0.08%) | 39.00 | 39.91 | 10.19K |
| 2024-04-17 | 39.81 | 39.80 | ↓$0.01 (-0.03%) | 39.40 | 39.81 | 2.33K |
| 2024-04-16 | 40.00 | 39.54 | ↓$0.46 (-1.15%) | 39.25 | 40.20 | 3.51K |
| 2024-04-15 | 39.99 | 39.41 | ↓$0.58 (-1.45%) | 39.41 | 39.99 | 2.74K |
| 2024-04-12 | 39.60 | 39.51 | ↓$0.09 (-0.23%) | 39.30 | 39.89 | 4.78K |
| 2024-04-11 | 39.55 | 39.89 | ↑$0.34 (0.86%) | 39.50 | 40.46 | 6.92K |
| 2024-04-10 | 40.30 | 39.98 | ↓$0.32 (-0.79%) | 39.17 | 40.70 | 13.98K |
| 2024-04-09 | 40.00 | 40.79 | ↑$0.79 (1.97%) | 40.00 | 40.85 | 6.59K |
| 2024-04-08 | 40.55 | 40.56 | ↑$0.01 (0.02%) | 40.25 | 40.95 | 5.01K |
| 2024-04-05 | 40.56 | 40.87 | ↑$0.31 (0.76%) | 40.55 | 40.87 | 2.53K |
| 2024-04-04 | 41.40 | 40.90 | ↓$0.50 (-1.21%) | 40.80 | 41.40 | 4.20K |
| 2024-04-03 | 41.38 | 41.05 | ↓$0.33 (-0.80%) | 40.59 | 41.58 | 4.88K |
| 2024-04-02 | 42.15 | 41.34 | ↓$0.81 (-1.92%) | 41.20 | 42.15 | 7.81K |
| 2024-04-01 | 42.61 | 41.81 | ↓$0.80 (-1.88%) | 41.80 | 42.80 | 9.10K |
| 2024-03-28 | 42.35 | 42.48 | ↑$0.13 (0.31%) | 42.02 | 42.48 | 3.89K |
| 2024-03-27 | 41.85 | 42.07 | ↑$0.22 (0.53%) | 41.51 | 42.07 | 5.20K |
| 2024-03-26 | 41.60 | 41.36 | ↓$0.24 (-0.58%) | 41.36 | 41.99 | 3K |
| 2024-03-25 | 41.82 | 41.57 | ↓$0.25 (-0.60%) | 41.55 | 41.88 | 3.66K |
Create an account or log in to view more rows.
$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
$CHMG Buy the dip.
$CHMG There is nothing wrong with a decent pullback
$CHMG can’t wait to get in this tomorrow lfg