$28.44 +0.24 (%) Chemung Financial Corp - NASDAQ

Nov. 21, 2014 | 11:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHMG historical data

Date Open High Low Close Volume
11/20/201428.2028.4528.2028.20576
11/19/201428.2028.4428.2028.203,010
11/18/201428.4628.4728.2528.452,807
11/17/201428.4928.4928.2028.461,639
11/14/201428.3228.4928.3228.351,404
11/13/201428.2728.2728.2728.276
11/12/201428.2728.2728.2728.2772
11/11/201428.2128.2728.2128.27445
11/10/201428.2128.2128.2128.2169
11/7/201428.2128.3328.2028.213,588
11/6/201428.2028.3528.2028.35968
11/5/201428.2528.5028.2328.23782
11/4/201428.2028.3928.0628.061,708
11/3/201428.3428.4828.2328.23428
10/31/201428.5028.5028.2528.252,808
10/30/201428.4028.4028.4028.40236
10/29/201428.1828.4828.0428.482,997
10/28/201428.0028.2528.0028.1810,819
10/27/201428.0728.4228.0028.001,906
10/24/201428.3928.5028.0728.102,916
10/23/201428.3030.7028.1528.156,485
10/22/201428.0028.8428.0028.03977
10/21/201428.2028.4528.0228.061,436
10/20/201428.0028.8728.0028.333,172
10/17/201428.8729.4428.8729.441,419
10/16/201428.9428.9528.0128.141,112
10/15/201428.0628.0628.0628.06109
10/14/201428.3028.3028.0328.06603
10/13/201428.2128.2928.0028.041,556
10/10/201428.0328.3028.0028.021,500
10/9/201428.2828.3028.0428.041,093
10/8/201428.0028.2728.0028.021,308
10/7/201428.5728.5728.1028.10400
10/6/201428.2028.8628.1428.205,487
10/3/201428.6128.9228.0628.061,389
10/2/201428.8028.8528.8028.85236
10/1/201429.2429.2428.0028.002,328
9/30/201428.0628.5628.0628.092,693
9/29/201428.8130.1028.7928.822,987
9/26/201429.2230.1029.0729.361,507
9/25/201430.2530.2528.0629.12577
9/24/201428.0228.6128.0028.214,744
9/23/201428.0228.4928.0028.185,430
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center