Quantcast
CHMG

Chemung Financial Corp Common Stock Historical Stock Prices

$45.67
*  
0.57
1.26%
Get CHMG Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading CHMG now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 45.10 45.89 44.3726 45.67 11,803
03/21/2019 45.89 45.89 44.3726 45.67 11,803
03/20/2019 46.08 47.774 44.65 45.1 16,565
03/19/2019 46.73 48.12 45.53 46.03 10,319
03/18/2019 46.38 47.318 44.89 46.58 19,686
03/15/2019 47 48.51 42.48 46.66 14,402
03/14/2019 46.49 47.5 46.48 47.03 9,990
03/13/2019 46.8 48.63 46.61 47 7,551
03/12/2019 47.7 48.4 45.155 47.55 13,833
03/11/2019 45.44 47.56 44.4 47.56 6,961
03/08/2019 45.13 45.2 44.2001 44.85 6,951
03/07/2019 47.956 48.71 45.26 45.26 8,227
03/06/2019 48.14 48.14 46.32 46.32 9,165
03/05/2019 47 47.79 46.8444 47.79 4,437
03/04/2019 47.05 47.05 46.205 47 9,839
03/01/2019 47.785 47.785 45.998 46.75 12,238
02/28/2019 47.13 47.51 46.58 46.58 3,988
02/27/2019 48.0699 48.0699 47.11 47.63 6,180
02/26/2019 47.87 48.71 45.931 47.6 8,451
02/25/2019 48.68 48.8425 47.852 48.34 11,642
02/22/2019 48.4 49 47.63 48.21 7,157
02/21/2019 47.49 48.517 46.905 48.34 6,163
02/20/2019 51 51 46.8486 47.81 14,890
02/19/2019 46.6 48.9 46.6 48.36 8,683
02/15/2019 45.86 47.37 45.86 46.83 7,185
02/14/2019 45.3 46.2875 43.895 45.78 10,130
02/13/2019 46 46.28 42.7048 45.71 8,574
02/12/2019 45 46.01 45 46.01 4,649
02/11/2019 44.01 44.9973 43.59 44.52 12,311
02/08/2019 43 43.94 42.321 43.7 9,674
02/07/2019 43.45 43.97 43.0001 43.09 3,739
02/06/2019 43.51 43.72 42.85 43.2 7,167
02/05/2019 44 44 42.7984 43.68 16,080
02/04/2019 42.99 44 42.08 43.56 11,515
02/01/2019 42.01 43.5 41.55 42.8 6,564
01/31/2019 41.47 42.1633 41.31 41.92 6,093
01/30/2019 41.915 42.4 41.46 41.73 6,197
01/29/2019 41.68 41.97 40.51 41.42 7,375
01/28/2019 42.18 42.18 40.7828 41.58 12,427
01/25/2019 42.27 42.4 41.75 42.4 3,169
01/24/2019 42.1 42.4 41.7862 42.4 1,268
01/23/2019 41.9 42.18 41.89 41.89 2,389
01/22/2019 41.8 42.15 41.58 41.58 5,261
01/18/2019 41.97 42.0662 41.41 41.77 8,107
01/17/2019 41.96 42.1526 41.96 41.98 2,975
01/16/2019 42.01 42.01 41.98 41.98 1,194
01/15/2019 40.54 41.98 40.503 41.98 6,569
01/14/2019 40.83 41.694 40.83 41.36 5,963
01/11/2019 40.3201 40.9 40.3201 40.9 1,381
01/10/2019 41.1911 41.4311 40.675 40.77 10,552
01/09/2019 41 41.7 40.77 41.4 3,867
01/08/2019 41.89 41.946 40.67 41.14 5,237
01/07/2019 41.1 41.87 40.9996 41.87 2,726
01/04/2019 40.01 41.5 40.01 41.5 7,292
01/03/2019 40.02 40.9081 39.69 39.69 10,118
01/02/2019 40.98 41.91 40.98 41.91 6,561
12/31/2018 42.34 42.34 41.31 41.31 1,800
12/28/2018 40.95 42.47 40.9 41.39 3,038
12/27/2018 40.19 41.295 38.5602 40.9 5,422
12/26/2018 38.71 40.89 38.71 40.1 4,864
12/24/2018 39.14 39.36 38.49 38.5 7,319
12/21/2018 40.43 40.43 36.87 39.58 18,420
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio