$27.40 0.00 (%) Chemung Financial Corp - NASDAQ

Feb. 5, 2016 | 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
2/5/201627.5027.5027.1127.405,885
2/4/201627.4327.5027.0527.262,552
2/3/201627.4027.4027.4027.40561
2/2/201627.3127.5027.3127.471,038
2/1/201627.3727.5027.0427.501,628
1/29/201627.1627.1627.1627.16352
1/28/201627.1527.7527.1527.713,154
1/27/201627.7527.7527.7527.75264
1/26/201627.7528.0327.7528.03739
1/25/201627.4327.7527.0527.592,013
1/22/201627.3927.8527.3927.792,245
1/21/201627.6727.6727.6727.67202
1/20/201627.4027.8327.2527.735,666
1/19/201627.3527.8527.3527.771,384
1/15/201626.6027.8526.3127.291,086
1/14/201627.6727.9827.6627.982,400
1/13/201626.8428.0326.8428.031,484
1/12/201626.9228.0326.9228.03305
1/11/201627.4527.8527.0227.7812,078
1/8/201627.5827.8527.5827.681,063
1/7/201627.2527.8227.2527.821,825
1/6/201627.9527.9527.5827.603,522
1/5/201627.9528.0027.7528.001,228
1/4/201627.7928.0027.5027.751,707
12/31/201527.8527.8527.5027.508,929
12/30/201527.7527.7527.5027.752,685
12/29/201527.3627.7927.3627.751,048
12/28/201527.5027.5027.3627.361,609
12/24/201527.0027.0027.0027.000
12/23/201526.6327.2526.6327.003,443
12/22/201526.9627.1826.5526.755,137
12/21/201527.2127.4326.5526.743,287
12/18/201528.0028.0026.8726.878,389
12/17/201527.4827.9427.1127.812,959
12/16/201527.6327.7527.0427.302,010
12/15/201527.9527.9527.5327.53718
12/14/201527.5027.9627.5027.961,569
12/11/201527.5028.0327.5028.001,654
12/10/201527.9127.9127.9027.90803
12/9/201527.7527.8527.7527.851,463
12/8/201527.5527.6027.5027.591,184
12/7/201527.1427.6027.1427.601,957
12/4/201527.5527.6027.3327.411,801
12/3/201526.8427.0926.7527.004,283
12/2/201527.0427.1026.7726.976,595
12/1/201528.0028.0027.7927.791,321
11/30/201527.3928.0027.3927.901,926
11/27/201527.6827.6827.6827.680
11/25/201527.2027.6827.2027.68315
11/24/201527.3427.8927.2027.204,483
11/23/201528.0028.0027.3127.311,307
11/20/201527.3427.4327.2027.304,720
11/19/201528.0028.0028.0028.00773
11/18/201527.5628.0027.3127.361,914
11/17/201527.3728.0026.8027.332,323
11/16/201527.9927.9926.7526.75629
11/13/201527.9927.9927.0627.922,571
11/12/201527.7527.9427.7527.94300
11/11/201527.9927.9927.9627.991,384
11/10/201527.9527.9527.9527.95457
11/9/201527.1228.4826.7728.022,123
11/6/201526.7526.7526.7526.75220
11/5/201527.2427.2427.2427.2422
11/4/201527.2427.2427.2427.24279
11/3/201526.7526.8926.7526.801,280
11/2/201526.8826.9426.5926.813,189
10/30/201526.7526.8326.7526.75919
10/29/201526.6826.8026.6826.771,073
10/28/201526.6326.8426.6326.841,130
10/27/201526.5526.7326.5526.731,494
10/26/201526.5826.6926.5626.562,150
10/23/201526.7026.9626.7026.911,486
10/22/201526.4226.9726.4226.513,134
10/21/201526.7226.7226.5826.58328
10/20/201526.6126.6426.3126.316,462
10/19/201527.4727.4727.4727.47203
10/16/201527.4727.4727.4727.47200
10/15/201527.0027.5626.7827.565,784
10/14/201526.9526.9526.5126.521,486
10/13/201527.0727.0726.9927.006,359
10/12/201527.6427.6527.4027.401,076
10/9/201527.8327.8327.8327.83404
10/8/201528.2828.4427.1528.441,737
10/7/201527.7428.5027.7428.30662
10/6/201527.3927.3927.3527.35686
10/5/201527.1427.5427.1027.54509
10/2/201527.3927.8427.3927.84453
10/1/201528.0328.0328.0328.030
9/30/201528.4828.5028.0328.03924
9/29/201528.5028.5027.3227.323,294
9/28/201526.8127.6526.8127.65702
9/25/201528.5028.5028.5028.500
9/24/201528.5028.5028.5028.50581
9/23/201526.5427.3626.5427.36369
9/22/201526.8828.2626.7528.261,309
9/21/201526.5327.7026.2026.671,153
9/18/201527.7028.3527.7028.351,306
9/17/201527.2027.2027.2027.200
9/16/201527.2027.2526.6127.203,021
9/15/201527.2527.2527.2527.250
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center