Chemung Financial Corporation (CHMG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.3 | -6.06617647059 | 54.4 | 55.125 | 51.2 | 11476 | 54.43190934 | CS |
| 4 | 0.4 | 0.788954635108 | 50.7 | 55.733801 | 50.1 | 16402 | 53.2836039 | CS |
| 12 | 3.3 | 6.90376569038 | 47.8 | 55.733801 | 46.03 | 14272 | 50.52125652 | CS |
| 26 | 8.99 | 21.3488482546 | 42.11 | 55.733801 | 41.9 | 13898 | 48.56002536 | CS |
| 52 | 1.25 | 2.5075225677 | 49.85 | 55.733801 | 39 | 10598 | 47.32622945 | CS |
| 156 | 6.81 | 15.3759313615 | 44.29 | 55.733801 | 33.72 | 10060 | 44.57981683 | CS |
| 260 | 6.77 | 15.2718249492 | 44.33 | 55.733801 | 21.75 | 10323 | 41.86183467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 51.1 | -2.53 | -4.72 | 53.65 | 54.17 | 50.89 | 16493 |
| 1734478500 | 53.63 | -0.46 | -0.85 | 54.42 | 54.55 | 53.32 | 11809 |
| 1734392100 | 54.09 | -0.07 | -0.13 | 54.07 | 54.7 | 54.07 | 4697 |
| 1734132900 | 54.16 | -0.37 | -0.68 | 54.66 | 54.78 | 53.695 | 9647 |
| 1734046500 | 54.53 | -0.47 | -0.85 | 55.09 | 55.09 | 54.5 | 8599 |
| 1733960100 | 55 | 0.5 | 0.92 | 54.4 | 55.125 | 54.4 | 22629 |
| 1733873700 | 54.5 | -0.2 | -0.37 | 54.5 | 54.94 | 54.23 | 15269 |
| 1733787300 | 54.7 | -0.4 | -0.73 | 55.48 | 55.48 | 54.7 | 8484 |
| 1733528100 | 55.1 | 0.46 | 0.84 | 54.67 | 55.733801 | 54.64 | 19082 |
| 1733441700 | 54.64 | 1.62 | 3.06 | 53 | 54.65 | 53 | 45834 |
| 1733355300 | 53.02 | 0.92 | 1.77 | 52.44 | 53.155 | 52.24 | 67723 |
| 1733268900 | 52.1 | -0.23 | -0.43 | 52.43 | 52.58 | 52.085 | 8127 |
| 1733182500 | 52.325 | -0.01 | -0.01 | 52.54 | 52.54 | 52.28 | 11370 |
| 1732917840 | 52.33 | 0.5 | 0.96 | 51.83 | 52.33 | 51.16 | 7761 |
| 1732750500 | 51.83 | -0.2 | -0.38 | 52.5 | 52.68 | 51.78 | 4520 |
| 1732664100 | 52.03 | -0.43 | -0.82 | 52.35 | 52.5425 | 52.03 | 19065 |
| 1732577700 | 52.46 | 1.06 | 2.06 | 51.84 | 52.7 | 51.84 | 24523 |
| 1732318500 | 51.4 | 0.77 | 1.51 | 51.01 | 51.61 | 51.01 | 7663 |
| 1732232100 | 50.635 | 0.53 | 1.07 | 50.3 | 51.17 | 50.3 | 13172 |
| 1732145700 | 50.1 | -0.55 | -1.09 | 50.7 | 50.75 | 50.1 | 10402 |
| 1732059300 | 50.65 | -0.56 | -1.09 | 51.16 | 51.425 | 50.56 | 12253 |
| 1731972900 | 51.21 | -0.34 | -0.66 | 51.44 | 51.77 | 51.21 | 11401 |
| 1731713700 | 51.55 | 0.1 | 0.19 | 51.61 | 52.1 | 51.43 | 12822 |
| 1731627300 | 51.45 | -0.34 | -0.66 | 52.11 | 52.11 | 51.45 | 11484 |
| 1731540900 | 51.79 | 0 | 0.00 | 52.32 | 52.32 | 51.75 | 8865 |
| 1731454500 | 51.79 | -0.07 | -0.13 | 51.75 | 52.5902 | 51.75 | 18062 |
| 1731368100 | 51.86 | 1.16 | 2.29 | 51.01 | 52 | 51.01 | 20528 |
| 1731108900 | 50.7 | 0.87 | 1.75 | 50.16 | 50.895 | 49.7 | 27723 |
| 1731022500 | 49.83 | -1.38 | -2.69 | 51 | 51.55 | 49.83 | 20089 |
| 1730936100 | 51.21 | 3.46 | 7.25 | 49 | 51.72 | 49 | 44863 |
| 1730849700 | 47.75 | 0.46 | 0.97 | 47.28 | 47.75 | 47.1 | 11488 |
| 1730763300 | 47.29 | -0.02 | -0.04 | 47.32 | 47.47 | 46.945 | 10691 |
| 1730500500 | 47.31 | -0.47 | -0.98 | 48.05 | 48.4 | 47.31 | 10118 |
| 1730414100 | 47.78 | 0.28 | 0.59 | 47.66 | 48.25 | 47.5 | 11151 |
| 1730327700 | 47.5 | 0.4 | 0.85 | 47.02 | 47.65 | 47.02 | 7601 |
| 1730241300 | 47.1 | -0.13 | -0.28 | 47 | 47.66 | 47 | 6844 |
| 1730154900 | 47.23 | 0.44 | 0.94 | 47.13 | 47.24 | 46.8 | 9106 |
| 1729895700 | 46.79 | -0.21 | -0.45 | 46.93 | 47.02 | 46.68 | 12072 |
| 1729809300 | 47 | -0.18 | -0.38 | 47.41 | 47.78 | 46.91 | 6693 |
| 1729722900 | 47.18 | -0.02 | -0.04 | 47.01 | 47.25 | 47 | 10549 |
| 1729636500 | 47.2 | 0.02 | 0.04 | 47.07 | 47.735 | 47 | 5420 |
| 1729550100 | 47.18 | -0.97 | -2.01 | 48.34 | 48.39 | 46.94 | 8572 |
| 1729290900 | 48.15 | -0.37 | -0.76 | 48.76 | 48.76 | 48.1 | 10444 |
| 1729204500 | 48.52 | 0.17 | 0.35 | 48.49 | 48.52 | 48.15 | 22834 |
| 1729118100 | 48.35 | 0.36 | 0.75 | 48.34 | 48.5 | 48.2 | 18766 |
| 1729031700 | 47.99 | 0.49 | 1.03 | 47.6 | 48.13 | 47.6 | 38056 |
| 1728945300 | 47.5 | -0.1 | -0.21 | 47.49 | 48.22 | 47.49 | 16092 |
| 1728686100 | 47.6 | 0.68 | 1.45 | 47.1 | 47.875 | 47.1 | 15117 |
| 1728599700 | 46.92 | 0.12 | 0.26 | 46.6 | 46.92 | 46.6 | 1276 |
| 1728513300 | 46.8 | 0.05 | 0.11 | 46.69 | 47.46 | 46.55 | 15473 |
| 1728426900 | 46.75 | 0.02 | 0.04 | 46.99 | 47.15 | 46.585 | 14378 |
| 1728340500 | 46.73 | 0 | 0.00 | 46.56 | 46.97 | 46.51 | 8827 |
| 1728081300 | 46.73 | 0.43 | 0.93 | 46.77 | 47.4 | 46.2 | 6456 |
| 1727994900 | 46.3 | -0.51 | -1.09 | 46.6 | 46.96 | 46.03 | 10427 |
| 1727908500 | 46.81 | -0.46 | -0.97 | 47.18 | 47.21 | 46.81 | 9152 |
| 1727822100 | 47.27 | -0.75 | -1.56 | 47.86 | 48.14 | 47.27 | 10060 |
| 1727735700 | 48.02 | 0.01 | 0.02 | 47.96 | 48.17 | 47.79 | 9246 |
| 1727476500 | 48.01 | -0.01 | -0.02 | 48.37 | 48.37 | 47.97 | 6853 |
| 1727390100 | 48.02 | 0 | 0.00 | 48.47 | 48.47 | 47.9 | 8952 |
| 1727303700 | 48.02 | 0.04 | 0.08 | 47.8 | 48.33 | 47.7 | 7474 |
| 1727217300 | 47.98 | -0.3 | -0.62 | 48.4 | 48.45 | 47.82 | 7898 |
| 1727130900 | 48.28 | -0.45 | -0.92 | 48.58 | 49.01 | 48.095 | 9715 |
| 1726871700 | 48.73 | -0.06 | -0.12 | 48.23 | 49 | 47.52 | 46184 |
| 1726785300 | 48.79 | 1.49 | 3.15 | 47.59 | 49.165 | 47.485 | 19364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
