$28.18 +0.11 (%) Chemung Financial Corp - NASDAQ

Sep. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHMG historical data

Date Open High Low Close Volume
9/22/201428.0728.0728.0728.07120
9/19/201428.1428.4928.1128.492,722
9/18/201428.3928.4128.2128.212,579
9/17/201428.0528.4928.0528.304,592
9/16/201427.9528.2527.7628.059,283
9/15/201428.0128.2128.0128.051,143
9/12/201428.4928.5028.1628.23565
9/11/201428.1228.5028.1228.401,133
9/10/201428.3028.5028.3028.403,446
9/9/201428.3028.3028.1528.252,163
9/8/201428.4028.4028.3028.371,696
9/5/201428.3628.4028.2528.261,004
9/4/201428.2128.5028.2128.295,168
9/3/201428.1028.5828.1028.181,100
9/2/201428.1528.7028.0528.261,221
8/29/201428.6928.6928.0128.01886
8/28/201428.7528.7528.0228.043,784
8/27/201428.0228.7428.0228.411,093
8/26/201428.3828.4128.1928.41450
8/25/201428.4828.7528.2428.371,957
8/22/201428.4528.5027.6028.212,310
8/21/201427.5728.7327.5727.8415,483
8/20/201427.8027.8027.5527.573,816
8/19/201427.8527.8527.5027.54739
8/18/201427.8427.8827.3727.371,141
8/15/201427.3827.3827.2627.262,046
8/14/201427.4427.7627.0127.2112,482
8/13/201427.2127.5027.0027.002,270
8/12/201427.0127.6027.0027.002,513
8/11/201427.0127.0127.0127.01630
8/8/201427.0327.5827.0227.092,415
8/7/201427.2927.9027.0027.069,642
8/6/201427.5128.0027.0027.487,239
8/5/201427.2527.2827.0027.016,248
8/4/201427.2028.2327.0327.032,147
8/1/201427.7228.5927.3627.362,719
7/31/201429.1929.1927.8527.864,733
7/30/201428.6928.7428.0628.063,736
7/29/201428.1228.7728.1228.252,546
7/28/201428.2029.4428.0328.073,746
7/25/201428.5628.9728.5628.571,300
7/24/201428.4228.5828.4028.581,821
7/23/201428.6929.5028.5028.512,223
7/22/201429.6029.7428.6128.612,853
7/21/201429.3829.5829.0729.261,047
7/18/201429.5630.0029.3129.349,423
7/17/201429.0130.0929.0129.413,998
7/16/201429.4029.8929.4029.89515
7/15/201430.2730.9629.9829.986,673
7/14/201430.2530.7930.1030.495,741
7/11/201430.2230.7730.2230.483,831
7/10/201430.2130.7030.2130.579,084
7/9/201430.7130.7130.5030.572,084
7/8/201430.5431.0029.8530.6411,145
7/7/201430.0030.7029.9630.6011,115
7/3/201430.7830.9930.0330.145,728
7/2/201429.4131.1229.2631.0515,791
7/1/201429.5031.1429.4530.1020,147
6/30/201428.8729.6428.4929.5416,268
6/27/201427.1229.6227.1229.15431,142
6/26/201427.3528.4227.0527.318,982
6/25/201427.9727.9727.2527.4123,198
6/24/201427.7228.4327.7027.8515,099
6/23/201428.3128.7627.8527.9411,403
6/20/201428.8929.2228.3028.8123,137
6/19/201428.8929.6828.2528.5319,556
6/18/201428.7129.3028.2528.479,659
6/17/201428.7029.8128.6929.4312,460
6/16/201429.6930.5828.6528.688,609
6/13/201430.7030.7029.6229.906,225
6/12/201430.2331.1929.8130.9026,851
6/11/201430.2631.0530.2430.866,504
6/10/201430.5531.2030.5531.003,487
6/9/201430.2531.0528.8831.056,055
6/6/201430.1530.7429.6230.427,504
6/5/201428.8930.2528.8930.238,022
6/4/201428.3528.9928.2528.9913,898
6/3/201428.5628.6427.8628.3815,718
6/2/201428.6429.1728.6428.676,186
5/30/201428.8128.9328.2428.725,557
5/29/201428.4028.9528.2028.687,246
5/28/201428.2428.3727.8328.1916,169
5/27/201428.2328.7028.2028.493,037
5/23/201427.8828.2227.7628.193,638
5/22/201427.6927.9027.4127.907,069
5/21/201427.5027.7827.1227.7836,966
5/20/201428.2128.2227.0027.2216,608
5/19/201427.8428.6527.8328.325,597
5/16/201428.1028.4427.7128.425,764
5/15/201428.0128.2927.7728.038,539
5/14/201427.9828.4627.9428.007,474
5/13/201428.0628.4027.6528.0018,657
5/12/201428.0528.7227.5228.709,787
5/9/201427.6327.9927.6127.824,626
5/8/201427.8028.2427.5027.7410,942
5/7/201427.9428.0027.5227.6015,572
5/6/201428.0028.3927.7527.9520,529
5/5/201428.0028.3327.8727.8711,905
5/2/201428.1028.3428.0028.0215,660
5/1/201428.3928.4827.9228.2017,160
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center