$26.07 -0.13 (%) Chemung Financial Corp - NASDAQ

Aug. 27, 2015 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHMG historical data

Date Open High Low Close Volume
8/26/201526.4026.7026.0026.202,325
8/25/201526.7026.7026.1026.202,846
8/24/201526.0526.3826.0526.59997
8/21/201526.2826.6026.2826.601,581
8/20/201526.5026.6026.4126.604,425
8/19/201526.5026.5426.5026.507,522
8/18/201526.6026.6026.5126.608,769
8/17/201526.5026.6026.5026.601,155
8/14/201526.5026.5026.5026.50125
8/13/201526.1026.5126.1026.502,041
8/12/201526.6026.6026.5126.51900
8/11/201526.6926.7026.6026.652,950
8/10/201526.5126.5226.4326.494,238
8/7/201526.7526.7526.7526.750
8/6/201526.7526.7526.7526.750
8/5/201526.5126.7526.5126.751,290
8/4/201526.7526.7826.7526.751,227
8/3/201526.8026.8026.8026.80712
7/31/201526.7026.9726.7026.97404
7/30/201526.6726.7026.6726.701,964
7/29/201526.6926.8526.3626.701,600
7/28/201527.0027.0026.2826.594,125
7/27/201526.5526.8026.4426.758,010
7/24/201526.7226.7226.2026.221,570
7/23/201526.5026.5026.5026.500
7/22/201526.5026.9926.5026.506,165
7/21/201526.9026.9726.4026.502,368
7/20/201526.7526.7526.5026.50673
7/17/201526.7526.7526.7526.75111
7/16/201526.4026.7526.3526.752,588
7/15/201526.4526.5026.4526.462,479
7/14/201526.3626.4126.3526.371,064
7/13/201526.6826.6826.4126.411,166
7/10/201526.6026.6026.2026.20633
7/9/201526.3126.3126.3126.31100
7/8/201526.7026.7026.7026.700
7/7/201526.7026.7026.7026.70135
7/6/201526.7026.8526.6526.6857,628
7/2/201526.9927.0026.9927.00395
7/1/201526.7026.7026.1026.10761
6/30/201526.6026.7026.4826.481,519
6/29/201526.6026.6026.4526.454,297
6/26/201526.6826.7026.4526.506,096
6/25/201526.6826.7026.5526.602,098
6/24/201526.6026.6126.3526.505,182
6/23/201526.6126.6126.6126.61343
6/22/201526.6526.7026.5926.704,156
6/19/201526.6526.6526.4726.471,043
6/18/201526.3526.7026.3526.62425
6/17/201526.5026.7026.3826.381,897
6/16/201526.3626.5026.2826.322,623
6/15/201526.4926.4926.4926.49123
6/12/201526.5026.5026.2826.425,332
6/11/201526.5026.5026.2626.291,245
6/10/201526.4026.5526.4026.452,754
6/9/201526.2826.4426.2826.441,474
6/8/201526.5026.6026.4626.502,222
6/5/201526.6226.6226.3026.404,694
6/4/201526.3026.5126.2526.253,514
6/3/201526.3526.3526.3526.350
6/2/201526.3126.6526.3126.351,241
6/1/201526.6026.6026.3126.403,463
5/29/201526.8026.9526.2626.564,655
5/28/201526.4026.4026.4026.400
5/27/201526.4026.4026.4026.400
5/26/201526.7926.8226.4026.401,065
5/22/201526.8526.8526.5026.501,004
5/21/201526.4126.9826.4126.853,238
5/20/201526.5526.6526.5226.614,942
5/19/201527.4927.4926.2726.84442
5/18/201526.6326.6326.6326.630
5/15/201526.3526.6326.3526.63481
5/14/201527.4427.4426.3926.391,000
5/13/201526.3126.3126.3126.310
5/12/201526.9027.1426.2526.319,121
5/11/201526.0126.9926.0126.99800
5/8/201526.1026.3725.9526.012,855
5/7/201526.6526.9025.2626.195,331
5/6/201526.9026.9026.2626.311,430
5/5/201526.8026.9726.8026.961,602
5/4/201526.5026.5025.9026.301,107
5/1/201527.1627.2026.2326.401,651
4/30/201526.7626.7626.1326.132,914
4/29/201527.1327.2426.8726.879,036
4/28/201527.0827.0827.0827.080
4/27/201527.1527.7227.0827.086,005
4/24/201527.6527.6527.1527.151,827
4/23/201527.4727.6827.0827.682,455
4/22/201527.4527.4527.0627.061,230
4/21/201526.9327.4426.9327.11966
4/20/201527.4127.6726.9026.90782
4/17/201527.5527.6827.0927.092,314
4/16/201527.4527.4527.1627.16624
4/15/201526.3626.7626.2626.7613,604
4/14/201526.8926.9126.8926.89266
4/13/201526.9827.6626.8027.452,267
4/10/201526.7526.7526.7526.75208
4/9/201527.5927.5926.2526.504,352
4/8/201526.7026.7026.1626.219,712
4/7/201527.3927.7426.0726.077,078
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!