$29.80 -0.32 (%) Chemung Financial Corp - NASDAQ

Jun. 24, 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
6/24/201629.4830.6128.7429.80300,091
6/23/201630.7131.9029.9330.1231,931
6/22/201629.6030.9529.6030.9012,494
6/21/201629.8830.0029.2529.758,614
6/20/201630.0130.3629.3029.7715,221
6/17/201630.3430.3429.3129.9516,395
6/16/201630.4431.3529.9030.1617,216
6/15/201630.5430.7530.1030.4522,068
6/14/201630.1130.4430.0130.303,336
6/13/201630.5630.9230.0930.489,551
6/10/201630.4331.1830.4130.574,311
6/9/201630.7431.4130.5030.754,989
6/8/201630.3531.0030.3530.757,335
6/7/201630.5331.1130.0030.5919,107
6/6/201631.3031.6829.8430.5331,254
6/3/201631.1331.8731.0031.726,207
6/2/201631.0031.9530.6331.4613,867
6/1/201631.4131.5030.9731.0017,141
5/31/201632.2032.2831.0031.764,765
5/27/201632.1732.8931.3532.2011,892
5/26/201632.6932.7531.1831.8231,391
5/25/201632.4632.9531.8032.957,554
5/24/201630.8532.6430.8132.5017,768
5/23/201630.5531.5030.5531.4019,752
5/20/201630.0731.0030.0730.805,339
5/19/201631.6731.6729.3730.0123,559
5/18/201628.7630.7528.2930.7531,963
5/17/201628.5728.9028.2328.682,385
5/16/201627.4528.3427.4128.3416,629
5/13/201627.5027.7027.2627.687,676
5/12/201627.4827.6527.2627.267,185
5/11/201627.2827.7027.2827.622,647
5/10/201626.7727.4826.7727.431,888
5/9/201627.0427.1026.8226.986,535
5/6/201626.8127.2826.8026.9531,982
5/5/201627.5527.6527.0027.059,883
5/4/201626.7627.6026.5527.5528,504
5/3/201626.5426.8926.5026.892,168
5/2/201626.6826.7226.5226.563,424
4/29/201626.8826.9226.6126.61947
4/28/201626.8926.9026.8326.83665
4/27/201626.9226.9226.7526.771,000
4/26/201627.0327.1526.9926.995,331
4/25/201626.8027.0326.8026.853,409
4/22/201626.8526.8526.8526.85578
4/21/201626.8527.0026.5026.833,418
4/20/201626.7326.7326.7326.73177
4/19/201626.7827.0326.5126.514,600
4/18/201627.1027.1026.8126.812,998
4/15/201627.1027.2526.7826.782,193
4/14/201627.0727.1026.7026.981,843
4/13/201626.8527.0826.5626.983,334
4/12/201626.5727.5226.2727.0041,123
4/11/201626.6727.0726.3526.436,005
4/8/201626.6626.8426.5126.513,160
4/7/201627.4727.4726.4726.648,275
4/6/201626.2626.5526.2626.465,046
4/5/201626.5026.5026.3026.413,371
4/4/201626.3426.4026.2126.233,291
4/1/201626.3826.4326.0526.208,840
3/31/201626.6026.6026.3526.353,772
3/30/201626.3626.6826.3626.554,032
3/29/201626.6326.6326.3026.301,354
3/28/201626.5526.8626.5026.504,151
3/24/201626.5026.5926.2626.265,618
3/23/201626.5526.8926.5026.5011,408
3/22/201626.9827.1426.4926.5911,919
3/21/201627.5027.5026.6126.8012,380
3/18/201627.4427.7526.6627.3483,585
3/17/201626.8127.4526.7727.2012,969
3/16/201626.8227.3526.8026.8512,963
3/15/201627.5027.5026.8126.9115,921
3/14/201627.0127.4626.5227.3616,510
3/11/201627.2027.2026.5026.8010,193
3/10/201626.8527.3926.2726.5012,196
3/9/201627.0027.4326.5226.6512,165
3/8/201627.0827.4326.7626.809,376
3/7/201626.7627.5026.6627.3211,229
3/4/201627.2627.5027.0927.099,335
3/3/201627.5027.5027.0127.012,803
3/2/201627.3527.4527.2027.422,761
3/1/201627.1427.5027.1427.341,418
2/29/201627.5027.7027.0327.035,222
2/26/201627.4227.7026.8027.475,116
2/25/201627.5527.7027.5027.6711,366
2/24/201627.3527.5526.6527.5531,561
2/23/201627.4127.4227.0027.052,425
2/22/201626.7527.0026.7527.002,512
2/19/201626.7027.0026.3226.342,249
2/18/201626.8526.8526.2526.251,429
2/17/201626.1027.0026.1026.751,387
2/16/201626.5027.0026.3226.544,468
2/12/201626.8027.0026.5026.503,388
2/11/201627.0027.0026.5526.879,049
2/10/201627.2427.2426.9927.131,720
2/9/201627.4027.4027.4027.40114
2/8/201627.0227.4027.0227.403,452
2/5/201627.5027.5027.1127.405,885
2/4/201627.4327.5027.0527.262,552
2/3/201627.4027.4027.4027.40561
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center