Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Chemung Financial (CHMG) Historical Prices

CHMG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202687.9987.9985.5386.2786.27-1.52%103,2331.56
Oct 29, 202686.2587.9586.0187.6087.60+2.10%85,4481.29
Oct 28, 202685.3685.8584.5285.8085.80+0.69%94,4511.43
Oct 27, 202686.0986.6584.5385.2185.21-0.27%73,5951.13
Oct 26, 202684.5585.8184.0285.4485.44+1.86%106,5481.65
Oct 23, 202683.7585.4983.1083.8883.88+0.78%75,1901.16
Oct 22, 202681.0783.5081.0783.2383.23+1.94%52,2190.80
Oct 21, 202681.6081.8880.7081.6581.65+0.55%61,0900.93
Oct 20, 202679.5181.2179.5181.2181.21+1.90%61,3460.93
Oct 19, 202680.1380.7079.4879.6979.69-1.02%22,9980.34
Oct 16, 202679.6381.6079.5280.5180.51+1.14%52,0760.77
Oct 15, 202679.8680.1979.0979.6079.60+0.53%44,9810.66
Oct 14, 202679.1579.9977.9579.1879.18-1.48%57,0560.83
Oct 13, 202681.0081.4979.7880.3780.37-0.66%82,0051.21
Oct 12, 202680.1981.4179.5580.9080.90+0.45%69,6211.02
Oct 09, 202681.2681.3579.5180.5480.54-0.65%69,9261.03
Oct 08, 202680.6581.5980.2681.0781.07+0.55%68,4621.00
Oct 07, 202680.7281.9579.8280.6380.63-1.21%81,3921.20
Oct 06, 202682.2682.8081.4581.6281.62-0.35%54,4040.80
Oct 05, 202681.9282.8781.0581.9181.91-0.02%74,0041.08
Oct 02, 202681.1982.2581.1981.9381.93+1.64%97,3411.43
Oct 01, 202680.8680.8678.9480.6180.61-0.31%54,7290.81
Sep 30, 202681.1281.8480.1280.8680.86-0.59%102,5481.55
Sep 29, 202681.6582.0379.4081.3481.34-0.48%130,6042.03
Sep 28, 202681.9382.4081.4081.7381.73-0.33%76,0801.20
Sep 25, 202682.6483.5181.8782.0082.00-0.11%69,8701.11
Sep 24, 202681.5382.3180.7582.0982.09+1.07%96,9831.58
Sep 23, 202681.5182.1081.1481.2281.22-0.91%42,9370.69
Sep 22, 202682.3882.9981.0681.9781.97-0.50%68,1351.11
Sep 21, 202683.0083.4182.0482.3882.38-0.71%83,4921.37
Sep 18, 202682.0585.0181.6082.9782.97+0.36%116,6291.96
Sep 17, 202683.6184.5781.9982.6882.68-0.62%89,5561.52
Sep 16, 202684.6385.0781.9583.5583.19-1.97%88,0001.53
Sep 15, 202684.3585.4084.1585.2384.86+0.28%92,4521.60
Sep 14, 202685.4485.6584.1684.9984.62-0.13%79,8941.39
Sep 11, 202685.0086.0084.3685.1084.73+0.34%64,5041.12
Sep 10, 202684.0485.0383.3884.8184.44+1.08%69,3481.23
Sep 09, 202683.5084.6083.0283.9083.54-0.63%63,0951.13
Sep 08, 202684.8385.0083.4084.4384.07-0.48%111,9932.04
Sep 07, 202684.5784.8483.8484.8484.47+0.00%00.00
Sep 04, 202684.5784.8483.8484.8484.47+0.32%53,3400.96
Sep 03, 202684.5985.2283.8284.5784.21+0.80%29,2400.52
Sep 02, 202681.3784.7479.9583.9083.54+5.02%104,5551.89
Sep 01, 202681.3082.3479.7779.8979.55-1.46%29,1580.52
Aug 31, 202681.1881.5180.6381.0780.72-0.65%52,5160.94
Aug 28, 202682.1882.6581.2781.6081.25+0.15%37,6430.67
Aug 27, 202680.7382.1180.0181.4881.13+0.77%70,7061.26
Aug 26, 202682.8882.8880.4380.8680.51-2.11%68,6261.24
Aug 25, 202682.5382.8081.0482.6082.24+0.02%51,0240.93
Aug 24, 202682.3684.0782.3682.5882.22-0.12%47,8420.87