CHMG

Chemung Financial Corp Historical Stock Prices

$28.1
*  
0.05
0.18%
Get CHMG Alerts
*Delayed - data as of Sep. 17, 2014 10:42 ET  -  Find a broker to begin trading CHMG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CHMG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
10:42  28.05  28.10  28.05  28.10 3,700
09/16/2014 27.95 28.25 27.76 28.05 9,283
09/15/2014 28.01 28.21 28.01 28.05 1,143
09/12/2014 28.491 28.5 28.16 28.23 565
09/11/2014 28.12 28.5 28.12 28.4 1,133
09/10/2014 28.3 28.5 28.3 28.4 3,446
09/09/2014 28.3 28.3 28.15 28.25 2,163
09/08/2014 28.4 28.4 28.3 28.37 1,696
09/05/2014 28.36 28.4 28.25 28.26 1,004
09/04/2014 28.21 28.5 28.21 28.29 5,168
09/03/2014 28.1001 28.58 28.1001 28.18 1,100
09/02/2014 28.15 28.7 28.05 28.26 1,221
08/29/2014 28.685 28.685 28.01 28.01 886
08/28/2014 28.75 28.75 28.02 28.04 3,784
08/27/2014 28.02 28.74 28.02 28.41 1,093
08/26/2014 28.38 28.41 28.19 28.41 450
08/25/2014 28.48 28.7499 28.24 28.37 1,957
08/22/2014 28.45 28.5 27.6 28.21 2,310
08/21/2014 27.57 28.73 27.57 27.84 15,483
08/20/2014 27.8 27.8 27.55 27.57 3,816
08/19/2014 27.85 27.85 27.5 27.54 739
08/18/2014 27.84 27.88 27.37 27.37 1,141
08/15/2014 27.38 27.38 27.26 27.26 2,046
08/14/2014 27.44 27.7599 27.01 27.21 12,482
08/13/2014 27.21 27.5 27 27 2,270
08/12/2014 27.01 27.6 27 27 2,513
08/11/2014 27.01 27.01 27.01 27.01 630
08/08/2014 27.03 27.58 27.02 27.09 2,415
08/07/2014 27.29 27.9 27 27.06 9,642
08/06/2014 27.51 28 27 27.48 7,239
08/05/2014 27.25 27.275 27 27.01 6,248
08/04/2014 27.2 28.23 27.03 27.03 2,147
08/01/2014 27.72 28.59 27.36 27.36 2,719
07/31/2014 29.19 29.19 27.85 27.86 4,733
07/30/2014 28.69 28.74 28.06 28.06 3,736
07/29/2014 28.12 28.765 28.12 28.25 2,546
07/28/2014 28.2 29.44 28.03 28.07 3,246
07/25/2014 28.56 28.97 28.56 28.57 1,300
07/24/2014 28.42 28.58 28.4 28.58 1,821
07/23/2014 28.69 29.5 28.5 28.51 2,223
07/22/2014 29.6 29.74 28.61 28.61 2,853
07/21/2014 29.38 29.58 29.07 29.26 1,047
07/18/2014 29.56 30 29.31 29.34 9,423
07/17/2014 29.01 30.09 29.01 29.41 3,998
07/16/2014 29.4 29.89 29.4 29.89 515
07/15/2014 30.27 30.96 29.98 29.98 6,673
07/14/2014 30.25 30.79 30.1 30.49 5,741
07/11/2014 30.22 30.7725 30.22 30.48 3,831
07/10/2014 30.21 30.7 30.21 30.57 9,084
07/09/2014 30.71 30.71 30.5 30.57 2,084
07/08/2014 30.54 31 29.85 30.64 11,145
07/07/2014 30 30.7 29.96 30.6 11,115
07/03/2014 30.78 30.9884 30.03 30.14 5,728
07/02/2014 29.41 31.12 29.26 31.05 15,791
07/01/2014 29.5 31.14 29.45 30.1 20,147
06/30/2014 28.87 29.64 28.49 29.54 16,268
06/27/2014 27.12 29.62 27.12 29.15 405,249
06/26/2014 27.35 28.42 27.05 27.31 8,982
06/25/2014 27.97 27.97 27.25 27.41 23,198
06/24/2014 27.72 28.43 27.7 27.85 15,099
06/23/2014 28.31 28.76 27.85 27.94 11,403
06/20/2014 28.89 29.22 28.3 28.81 23,137
06/19/2014 28.89 29.68 28.25 28.53 19,556
06/18/2014 28.71 29.3 28.25 28.47 9,659
06/17/2014 28.7 29.81 28.69 29.43 12,460
06/16/2014 29.69 30.58 28.65 28.68 8,609
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?