Chemung Financial Corp (CHMG) Historical Stock Data

46.20 ↓0.10 (-0.22%)
As of Market Close on December 6th, 2022.

Historical Data

In the past 30 trading days, CHMG is up 0.01% a day on average. There have been 13 days where Chemung Financial Corp closed green and 17 days where CHMG closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0646.6946.20↓$0.49 (-1.05%)45.6246.6917.34K
2022-12-0547.0346.30↓$0.73 (-1.55%)46.3047.058.64K
2022-12-0246.9746.85↓$0.12 (-0.26%)46.8047.503.49K
2022-12-0147.5047.01↓$0.49 (-1.03%)46.9847.505.33K
2022-11-3047.5847.50↓$0.08 (-0.17%)47.4047.584.16K
2022-11-2947.9147.38↓$0.53 (-1.11%)47.2448.0010.33K
2022-11-2847.8147.65↓$0.16 (-0.33%)47.2647.845.51K
2022-11-2547.9347.71↓$0.22 (-0.47%)47.3148.005.40K
2022-11-2347.6047.99↑$0.39 (0.82%)47.3848.056.61K
2022-11-2247.5947.70↑$0.11 (0.23%)47.1247.705.53K
2022-11-2147.0047.29↑$0.29 (0.62%)46.2047.4410.92K
2022-11-1847.0046.99↓$0.01 (-0.02%)46.5047.003.98K
2022-11-1747.2046.92↓$0.28 (-0.59%)46.3647.395.63K
2022-11-1647.1646.90↓$0.26 (-0.55%)46.4947.4045.17K
2022-11-1546.8046.99↑$0.19 (0.41%)46.7048.043.94K
2022-11-1446.1946.65↑$0.46 (0.99%)46.1046.756.46K
2022-11-1146.1546.80↑$0.65 (1.41%)46.1546.801.22K
2022-11-1046.2246.15↓$0.07 (-0.15%)45.8546.778.37K
2022-11-0945.1945.89↑$0.70 (1.55%)44.9146.276.72K
2022-11-0845.2645.12↓$0.14 (-0.31%)44.7745.6629.43K
2022-11-0745.4045.02↓$0.38 (-0.84%)45.0246.006.11K
2022-11-0444.3444.85↑$0.52 (1.16%)44.3444.85713
2022-11-0344.1944.20↑$0.01 (0.02%)43.3044.6812.78K
2022-11-0243.3944.36↑$0.97 (2.24%)43.2544.7393.73K
2022-11-0142.9743.10↑$0.13 (0.30%)42.8043.3530.81K
2022-10-3142.3942.56↑$0.17 (0.40%)42.3042.748.34K
2022-10-2842.9842.70↓$0.28 (-0.65%)42.0242.9812.50K
2022-10-2742.2242.30↑$0.08 (0.19%)42.2242.4915.08K
2022-10-2642.1642.00↓$0.16 (-0.38%)42.0042.961.73K
2022-10-2542.0641.81↓$0.25 (-0.59%)41.8142.178.51K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$CHMG Longs will be rewarded handsomely

0 Like Report
kairaae

$CHMG I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
Modok

$CHMG Beautiful!! 😀

0 Like Report
bullorbear

$CHMG I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report