$28.68 0.00 (%) Chemung Financial Corp - NASDAQ

Mar. 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
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
12/31/201427.5027.8727.5027.664,676
12/30/201427.8028.0027.8027.82795
12/29/201428.2628.2627.7727.811,828
12/26/201428.3028.3028.1028.301,951
12/24/201427.6528.1027.5627.643,223
12/23/201427.5628.2727.5628.001,388
12/22/201428.0728.0727.4027.467,119
12/19/201428.2628.3027.3827.3820,130
12/18/201428.3028.3027.9027.932,768
12/17/201428.2828.3027.9028.001,813
12/16/201428.2828.3028.0028.302,929
12/15/201428.2728.3028.2528.25679
12/12/201428.3028.3028.1428.14432
12/11/201428.2828.3028.0028.141,088
12/10/201427.9328.0027.9128.001,950
12/9/201427.9628.3027.9028.301,541
12/8/201428.2628.2927.9127.961,612
12/5/201427.9628.3027.9627.971,493
12/4/201428.2628.2827.7527.75536
12/3/201427.7628.2927.7628.28502
12/2/201427.5628.2927.5628.18634
12/1/201427.8528.2627.7728.261,082
11/28/201428.2928.2928.2928.290
11/26/201428.2928.2928.2928.294
11/25/201428.3028.3028.0928.293,176
11/24/201428.4028.4028.2028.202,103
11/21/201428.4628.4628.4328.43497
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center