CHEMUNG FINANCIAL $32.75

down -0.50


24/5/2013 04:24 PM  |  NASDAQ : CHMG  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CHMG historical data

Date Open High Low Close Volume
5/24/2013 32.51 32.75 32.51 32.75 2
5/23/2013 33.25 33.25 33.25 33.25 0
5/22/2013 32.98 33.46 32.30 33.25 37
5/21/2013 33.44 33.50 32.56 33.01 28
5/20/2013 33.33 33.50 33.01 33.50 15
5/17/2013 33.48 33.48 33.00 33.34 4
5/16/2013 30.93 32.99 30.93 32.96 8
5/15/2013 33.05 33.05 33.05 33.05 7
5/14/2013 32.78 32.95 32.50 32.89 34
5/13/2013 32.77 33.10 32.75 32.93 24
5/10/2013 33.04 33.04 33.04 33.04 3
5/9/2013 33.17 33.48 32.50 33.27 80
5/8/2013 32.75 33.17 32.75 32.96 65
5/7/2013 33.17 33.18 33.09 33.09 8
5/6/2013 33.22 33.25 33.20 33.25 4
5/3/2013 33.00 33.22 32.75 33.15 32
5/2/2013 32.75 33.23 32.75 33.09 27
5/1/2013 32.99 33.87 32.55 33.23 59
4/30/2013 33.50 33.50 32.50 33.40 50
4/29/2013 32.75 33.88 32.39 33.50 46
4/26/2013 32.02 33.87 32.02 33.22 19
4/25/2013 33.49 33.75 33.49 33.75 11
4/24/2013 33.48 33.48 33.46 33.48 12
4/23/2013 33.23 33.50 32.50 33.24 17
4/22/2013 33.67 33.67 33.49 33.50 10
4/19/2013 33.76 33.89 32.92 33.50 15
4/18/2013 33.95 33.95 33.50 33.50 58
4/17/2013 33.95 33.95 33.94 33.95 12
4/16/2013 33.50 33.99 33.50 33.99 19
4/15/2013 32.75 33.30 32.75 33.27 47
4/12/2013 32.87 33.50 32.75 33.50 13
4/11/2013 33.65 33.93 32.30 33.93 19
4/10/2013 32.80 33.70 32.80 33.70 28
4/9/2013 33.49 33.57 32.60 33.57 19
4/8/2013 33.50 33.55 32.80 33.50 13
4/5/2013 33.33 33.62 31.94 33.57 11
4/4/2013 33.25 34.00 31.86 33.77 9
4/3/2013 32.37 33.35 32.25 33.35 12
4/2/2013 33.25 33.25 33.10 33.23 46
4/1/2013 33.44 33.50 30.18 33.25 123
3/28/2013 33.35 33.99 33.00 33.90 25
3/27/2013 33.00 33.50 33.00 33.50 9
3/26/2013 31.86 33.25 29.75 32.75 89
3/25/2013 32.35 33.32 31.13 33.32 61
3/22/2013 31.74 32.48 31.05 32.48 39
3/21/2013 31.65 31.75 30.50 31.75 19
3/20/2013 31.00 31.00 31.00 31.00 6
3/19/2013 31.00 31.00 31.00 31.00 0
3/18/2013 31.00 31.00 31.00 31.00 0
3/15/2013 31.42 31.75 31.00 31.00 100
3/14/2013 30.25 30.25 30.25 30.25 9
3/13/2013 30.80 30.80 30.80 30.80 3
3/12/2013 31.49 31.49 30.75 31.00 36
3/11/2013 31.50 31.50 31.50 31.50 1
3/8/2013 30.49 30.49 30.49 30.49 3
3/7/2013 30.06 30.06 30.00 30.00 7
3/6/2013 29.55 29.55 29.55 29.55 2
3/5/2013 29.37 29.37 29.37 29.37 0
3/4/2013 29.25 29.37 29.25 29.37 2
3/1/2013 29.55 29.55 28.41 29.50 4
2/28/2013 30.25 30.25 30.25 30.25 2
2/27/2013 30.00 30.00 30.00 30.00 0
2/26/2013 30.00 30.00 30.00 30.00 0
2/25/2013 30.00 30.00 30.00 30.00 32
2/22/2013 30.00 30.00 30.00 30.00 0
2/21/2013 30.00 30.00 30.00 30.00 1
2/20/2013 30.00 30.00 30.00 30.00 1
2/19/2013 30.00 30.00 30.00 30.00 3
2/15/2013 30.19 30.25 30.19 30.25 2
2/14/2013 29.60 30.24 29.60 30.24 2
2/13/2013 30.25 30.25 29.76 29.76 4
2/12/2013 30.00 30.00 29.95 29.95 13
2/11/2013 29.50 29.50 29.50 29.50 0
2/8/2013 29.50 29.50 29.50 29.50 12
2/7/2013 29.50 29.50 29.50 29.50 0
2/6/2013 29.50 29.50 29.50 29.50 0
2/5/2013 29.50 29.50 29.50 29.50 3
2/4/2013 29.50 29.50 29.50 29.50 5
2/1/2013 29.50 29.50 29.50 29.50 0
1/31/2013 29.50 29.50 29.50 29.50 5
1/30/2013 29.05 29.05 29.05 29.05 2
1/29/2013 29.50 29.50 29.50 29.50 20
1/28/2013 29.00 29.00 28.62 28.62 8
1/25/2013 28.50 28.50 28.50 28.50 1
1/24/2013 29.30 29.34 28.75 28.75 96
1/23/2013 29.31 29.31 29.30 29.30 4
1/22/2013 29.25 29.50 29.25 29.50 87
1/18/2013 29.25 29.78 29.05 29.30 25
1/17/2013 29.90 30.25 29.90 30.25 10
1/16/2013 30.10 30.10 30.10 30.10 1
1/15/2013 29.94 29.94 29.49 29.75 3
1/14/2013 29.44 29.50 29.44 29.50 3
1/11/2013 30.00 30.00 29.00 29.12 24
1/10/2013 29.34 30.22 29.34 30.22 5
1/9/2013 29.50 29.55 29.02 29.06 17
1/8/2013 29.00 29.00 29.00 29.00 1
1/7/2013 29.25 29.25 29.25 29.25 0
1/4/2013 29.25 29.25 29.25 29.25 17
1/3/2013 29.25 30.24 29.00 30.00 62
1/2/2013 30.00 30.45 29.60 30.34 51
Marketplace
Trading Center