$26.40 0.00 (%) Chemung Financial Corp - NASDAQ

May. 26, 2015 | 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
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
4/6/201527.9027.9027.0527.524,027
4/2/201527.9127.9127.1027.2010,004
4/1/201528.3028.3226.1126.1149,451
3/31/201528.2928.3028.2528.301,880
3/30/201528.3028.3028.2628.30750
3/27/201528.6828.6828.6828.680
3/26/201528.6828.7028.6828.68300
3/25/201528.4028.4028.4028.40742
3/24/201528.0928.3228.0928.323,187
3/23/201528.1528.1527.8527.909,577
3/20/201528.1528.1527.4827.951,799
3/19/201528.1028.1527.7528.108,980
3/18/201528.2528.2527.0627.792,777
3/17/201528.0028.2426.9228.2215,830
3/16/201527.9628.0027.9628.00305
3/13/201527.5127.8527.4527.451,201
3/12/201527.8528.1027.5127.912,759
3/11/201528.2528.2528.0028.152,532
3/10/201528.0028.0027.9527.951,307
3/9/201528.0028.0028.0028.0014
3/6/201527.9028.0027.9028.00674
3/5/201528.7428.7428.6128.73561
3/4/201527.9328.8027.8628.7413,760
3/3/201527.9827.9927.9427.94380
3/2/201527.9927.9927.9927.99504
2/27/201527.9528.3027.9528.054,933
2/26/201527.3527.8527.3527.843,003
2/25/201527.1527.4727.1327.472,274
2/24/201527.1327.2427.1327.246,417
2/23/201526.8327.1326.8327.122,518
2/20/201527.1227.1227.0927.125,156
2/19/201527.0027.0226.7727.006,943
2/18/201527.0027.0027.0027.002,510
2/17/201527.0027.0027.0027.002,990
2/13/201526.7327.0026.7327.001,557
2/12/201526.8627.0026.6927.001,851
2/11/201527.0027.0026.7027.009,039
2/10/201526.7227.1226.7227.008,179
2/9/201526.7427.0026.7427.004,999
2/6/201527.2527.2526.6927.091,552
2/5/201526.7927.0026.7927.004,760
2/4/201527.0027.0026.6026.9313,918
2/3/201527.0027.1526.8327.156,437
2/2/201527.2527.2526.9527.0018,870
1/30/201527.6027.6527.2227.2214,239
1/29/201527.4028.0027.4028.001,256
1/28/201527.5327.5527.5227.521,512
1/27/201527.7527.7827.5327.531,075
1/26/201527.7527.7527.7527.750
1/23/201527.7527.7527.7527.75481
1/22/201527.6727.6727.6727.675
1/21/201527.7527.7527.6727.67405
1/20/201527.7527.8827.7527.80903
1/16/201527.5527.9027.5527.782,562
1/15/201527.6227.9327.5027.508,523
1/14/201527.6027.8427.6027.62685
1/13/201527.6127.9727.5227.972,872
1/12/201527.5827.9827.5827.58600
1/9/201527.8327.8327.5927.657,230
1/8/201527.6727.9827.6727.981,275
1/7/201527.8027.8027.8027.804,547
1/6/201527.6327.7627.5827.761,715
1/5/201527.5627.9627.5627.636,540
1/2/201527.6627.8527.6627.85900
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center