$31.94 +0.54 (%) Chemung Financial Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHMG historical data

Date Open High Low Close Volume
12/2/201631.9632.3431.9431.942,383
12/1/201632.0832.0831.4031.401,697
11/30/201632.3632.3631.4431.443,897
11/29/201631.2332.0031.2331.793,627
11/28/201632.1232.1229.1031.796,186
11/25/201632.1432.2331.0132.231,886
11/23/201632.0032.3732.0032.062,812
11/22/201631.6732.2131.2132.205,744
11/21/201631.4531.8030.6131.804,327
11/18/201630.8931.4829.2631.486,460
11/17/201630.9131.1030.6430.895,349
11/16/201629.9931.0029.9830.804,214
11/15/201631.6931.8230.1931.503,270
11/14/201631.0031.9931.0031.708,343
11/11/201629.4331.0029.2531.0013,524
11/10/201629.1029.8729.1029.8722,110
11/9/201628.9129.4528.9129.453,241
11/8/201629.3129.3128.6329.126,166
11/7/201628.9029.4528.9029.442,182
11/4/201628.8928.9028.5828.661,660
11/3/201628.6028.8928.4528.762,985
11/2/201628.5428.7528.5128.751,713
11/1/201628.8528.8528.5228.541,176
10/31/201628.0628.8428.0628.503,460
10/28/201629.1029.1028.4428.521,892
10/27/201629.0829.0828.8228.911,040
10/26/201628.7528.9028.7528.892,417
10/25/201628.8828.9628.7728.805,690
10/24/201629.3829.3828.7028.962,332
10/21/201628.7129.4528.7129.45881
10/20/201628.7029.4528.5128.993,180
10/19/201628.4828.8728.4828.872,620
10/18/201629.0029.0028.4828.481,113
10/17/201629.1529.1528.2528.292,667
10/14/201629.2129.2128.6328.631,201
10/13/201628.9228.9728.4328.701,898
10/12/201628.9729.3628.8028.961,621
10/11/201628.8129.0628.8128.861,385
10/10/201629.0029.0528.9028.989,011
10/7/201629.4329.4729.0429.041,414
10/6/201628.7529.2328.7529.042,880
10/5/201628.8629.1328.5329.014,718
10/4/201629.1929.6528.5328.945,598
10/3/201629.0129.7628.0529.124,238
9/30/201628.5529.2928.4028.993,927
9/29/201629.1029.1628.4028.574,475
9/28/201629.0429.6128.9029.243,441
9/27/201628.6929.3228.6928.982,283
9/26/201628.7029.9728.5228.903,403
9/23/201628.9229.0128.7128.712,024
9/22/201628.9729.2728.5128.781,971
9/21/201628.6229.4128.6228.926,793
9/20/201628.5828.7528.3628.627,860
9/19/201629.0629.0627.8328.413,377
9/16/201628.8629.1528.5029.1418,780
9/15/201628.3028.9028.3028.786,331
9/14/201628.5229.1028.5228.854,109
9/13/201628.5028.8728.5028.698,114
9/12/201627.7728.7327.7528.7341,085
9/9/201627.5827.7027.4727.474,916
9/8/201627.6127.7927.4527.5814,799
9/7/201628.3728.3727.5327.746,678
9/6/201628.7428.7427.9628.006,526
9/2/201629.0929.0928.5028.664,483
9/1/201629.2229.2228.7529.102,680
8/31/201629.3030.1029.3029.387,166
8/30/201629.7529.7929.3029.302,451
8/29/201629.6230.0429.6230.041,045
8/26/201630.3630.7829.9830.154,085
8/25/201630.9030.9030.9030.90186
8/24/201630.8930.9330.8930.901,613
8/23/201630.5030.7130.4230.531,247
8/22/201630.9630.9630.6330.693,828
8/19/201630.3630.7330.3630.735,384
8/18/201630.9130.9129.6530.304,076
8/17/201630.0230.0229.1329.814,995
8/16/201629.7530.2029.7529.894,160
8/15/201629.5929.5929.5929.59860
8/12/201629.3930.1529.3830.023,840
8/11/201629.1529.8929.0129.385,265
8/10/201630.0030.0029.2729.285,620
8/9/201629.8929.8929.6829.701,393
8/8/201630.0130.0129.2029.58944
8/5/201629.8431.5029.4829.783,166
8/4/201629.6929.9029.4129.424,113
8/3/201629.1030.0129.1029.618,885
8/2/201630.8430.8428.6229.3213,417
8/1/201628.7331.7028.6730.622,508
7/29/201632.0832.1031.5131.645,444
7/28/201632.0032.1031.6232.054,456
7/27/201631.9732.2031.9732.054,622
7/26/201632.1832.1831.9332.055,507
7/25/201632.0132.0631.8031.908,349
7/22/201631.1632.3930.6132.1923,603
7/21/201630.9630.9630.4530.451,385
7/20/201630.7031.1630.5031.167,054
7/19/201630.5131.1530.4830.571,939
7/18/201630.6031.1330.4130.8411,977
7/15/201631.2731.3130.1130.484,699
7/14/201630.7231.2529.5831.259,202
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center