$29.42 +0.44 (%) Chemung Financial Corp - NASDAQ

Sep. 28, 2016 | 02:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHMG historical data

Date Open High Low Close Volume
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
7/13/201630.6231.4230.0130.4028,043
7/12/201630.2330.8930.2330.707,494
7/11/201629.7030.4029.1830.1010,546
7/8/201629.6030.4029.6030.087,268
7/7/201629.5029.7029.3029.473,305
7/6/201629.2329.5028.6429.265,173
7/5/201629.5029.6629.1529.1510,405
7/1/201629.1730.0229.1729.387,192
6/30/201628.7029.4528.7029.356,107
6/29/201628.6628.9728.3628.806,611
6/28/201628.2028.7127.7028.6914,282
6/27/201630.2330.2327.9027.9016,095
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center