CHMG - CHEMUNG FINANCIAL CORP
50.35
-0.300 -0.596%
Share volume: 64
Last Updated: Wed 05 Feb 2025 03:30:00 PM CET
Monetary Authorities-Central Bank:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$50.65
-0.30
-0.59%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $50.66 | $50.66 | $50.75 | $50.75 | $50.23 | $50.23 | $50.70 | $50.70 | 10,789 | $10,789.00 |
| 02/03/2025 | $50.00 | $50.00 | $50.86 | $50.86 | $50.00 | $50.00 | $50.28 | $50.28 | 10,582 | $10,582.00 |
| 01/31/2025 | $51.53 | $51.53 | $51.53 | $51.53 | $50.25 | $50.25 | $50.55 | $50.55 | 14,351 | $14,351.00 |
| 01/30/2025 | $53.46 | $53.46 | $53.72 | $53.72 | $51.00 | $51.00 | $51.41 | $51.41 | 18,729 | $18,729.00 |
| 01/29/2025 | $49.00 | $49.00 | $54.02 | $54.02 | $49.00 | $49.00 | $53.98 | $53.98 | 10,081 | $10,081.00 |
| 01/28/2025 | $46.88 | $46.88 | $47.27 | $47.27 | $46.80 | $46.80 | $47.12 | $47.12 | 23,239 | $23,239.00 |
| 01/27/2025 | $47.43 | $47.43 | $48.34 | $48.34 | $46.72 | $46.72 | $46.72 | $46.72 | 17,931 | $17,931.00 |
| 01/24/2025 | $47.20 | $47.20 | $47.22 | $47.22 | $46.54 | $46.54 | $46.56 | $46.56 | 10,929 | $10,929.00 |
| 01/23/2025 | $46.29 | $46.29 | $47.21 | $47.21 | $46.29 | $46.29 | $46.77 | $46.77 | 12,707 | $12,707.00 |
| 01/22/2025 | $46.55 | $46.55 | $47.00 | $47.00 | $46.50 | $46.50 | $46.73 | $46.73 | 11,012 | $11,012.00 |