Chemung Financial Corporation (CHMG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.42 | 9.50537634409 | 46.5 | 54.015 | 46.49 | 16180 | 48.80217689 | CS |
| 4 | 3.31 | 6.95232094098 | 47.61 | 54.015 | 43.91 | 9824 | 47.64399505 | CS |
| 12 | 0.76 | 1.51515151515 | 50.16 | 55.733801 | 43.91 | 13423 | 51.1018662 | CS |
| 26 | 1.84 | 3.74898125509 | 49.08 | 55.733801 | 43.7 | 12875 | 49.01066046 | CS |
| 52 | 2.92 | 6.08333333333 | 48 | 55.733801 | 39 | 10674 | 47.24301502 | CS |
| 156 | 4.47 | 9.62325080732 | 46.45 | 55.733801 | 33.72 | 10205 | 44.69998628 | CS |
| 260 | 10.52 | 26.0396039604 | 40.4 | 55.733801 | 21.75 | 10400 | 42.0085846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 51.405 | -2.58 | -4.77 | 53.46 | 54 | 51 | 18729 |
| 1738193700 | 53.98 | 6.86 | 14.56 | 48.29 | 54.015 | 48.29 | 10081 |
| 1738107300 | 47.12 | 0.4 | 0.86 | 46.8 | 47.27 | 46.8 | 23239 |
| 1738020900 | 46.72 | 0.16 | 0.34 | 46.49 | 48.34 | 46.49 | 17930 |
| 1737761700 | 46.56 | -0.17 | -0.36 | 46.5 | 47.22 | 46.5 | 10929 |
| 1737675300 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1737588900 | 46.73 | -0.3 | -0.64 | 46.9 | 47 | 46.5 | 10744 |
| 1737502500 | 47.03 | -0.07 | -0.15 | 47.32 | 47.58 | 47.03 | 12108 |
| 1737156900 | 47.1 | 0.45 | 0.96 | 46.83 | 47.3 | 46.44 | 6721 |
| 1737070500 | 46.65 | -0.68 | -1.44 | 47.31 | 47.42 | 46.59 | 5459 |
| 1736984100 | 47.33 | 0.57 | 1.22 | 47.29 | 47.51 | 47.05 | 2832 |
| 1736897700 | 46.76 | 1.56 | 3.45 | 45.25 | 46.76 | 45.25 | 4181 |
| 1736811300 | 45.2 | 0.4 | 0.89 | 44.33 | 45.4 | 44.33 | 4274 |
| 1736552100 | 44.8 | -0.88 | -1.93 | 45.37 | 45.37 | 43.91 | 8504 |
| 1736379300 | 45.68 | -0.57 | -1.23 | 45.95 | 46.29 | 45.6 | 5515 |
| 1736292900 | 46.25 | -0.85 | -1.80 | 47.12 | 47.19 | 45.89 | 6842 |
| 1736206500 | 47.1 | -0.68 | -1.42 | 48.5 | 48.5 | 47.02 | 13007 |
| 1735947300 | 47.78 | 0.17 | 0.36 | 47.45 | 47.91 | 47.33 | 5093 |
| 1735860900 | 47.61 | -1.2 | -2.46 | 49.1 | 49.6104 | 47.5 | 10914 |
| 1735688100 | 48.81 | -0.19 | -0.39 | 49.42 | 49.68 | 48.65 | 7410 |
| 1735601700 | 49 | -0.4 | -0.81 | 49.45 | 49.47 | 48.35 | 8017 |
| 1735342500 | 49.4 | -0.74 | -1.48 | 50.44 | 50.53 | 48.8 | 8630 |
| 1735256100 | 50.14 | 0.36 | 0.72 | 49.5 | 50.365 | 49.5 | 5172 |
| 1735077840 | 49.78 | 0.19 | 0.38 | 49.51 | 50.65 | 49.51 | 4671 |
| 1734996900 | 49.59 | -0.46 | -0.92 | 50.17 | 50.17 | 49.4 | 7107 |
| 1734737700 | 50.05 | 0.35 | 0.70 | 50.88 | 51 | 49.97 | 38852 |
| 1734651300 | 49.7 | -1.4 | -2.74 | 51.34 | 51.6 | 49.7 | 8308 |
| 1734564900 | 51.1 | -2.53 | -4.72 | 54.105 | 54.17 | 50.89 | 16473 |
| 1734478500 | 53.63 | -0.46 | -0.85 | 54.55 | 54.55 | 53.32 | 11705 |
| 1734392100 | 54.09 | -0.07 | -0.13 | 54.65 | 54.7 | 54.09 | 4679 |
| 1734132900 | 54.16 | -0.37 | -0.68 | 54.52 | 54.78 | 53.695 | 9631 |
| 1734046500 | 54.53 | -0.47 | -0.85 | 55 | 55 | 54.5 | 8586 |
| 1733960100 | 55 | 0.5 | 0.92 | 54.5 | 55.125 | 54.41 | 22142 |
| 1733873700 | 54.5 | -0.2 | -0.37 | 54.5 | 54.94 | 54.23 | 14928 |
| 1733787300 | 54.7 | -0.4 | -0.73 | 55.48 | 55.48 | 54.7 | 8483 |
| 1733528100 | 55.1 | 0.46 | 0.84 | 54.64 | 55.733801 | 54.64 | 19040 |
| 1733441700 | 54.64 | 1.62 | 3.06 | 53 | 54.65 | 53 | 45833 |
| 1733355300 | 53.02 | 0.92 | 1.77 | 52.255 | 53.155 | 52.24 | 67696 |
| 1733268900 | 52.1 | -0.23 | -0.43 | 52.3175 | 52.58 | 52.085 | 8087 |
| 1733182500 | 52.325 | -0.01 | -0.01 | 52.54 | 52.54 | 52.28 | 11369 |
| 1732917840 | 52.33 | 0.5 | 0.96 | 52 | 52.33 | 51.16 | 7658 |
| 1732750500 | 51.83 | -0.2 | -0.38 | 52.5 | 52.68 | 51.78 | 4516 |
| 1732664100 | 52.03 | -0.43 | -0.82 | 52.35 | 52.5425 | 52.03 | 19060 |
| 1732577700 | 52.46 | 1.06 | 2.06 | 51.84 | 52.7 | 51.84 | 24523 |
| 1732318500 | 51.4 | 0.77 | 1.51 | 51.18 | 51.61 | 51.18 | 7604 |
| 1732232100 | 50.635 | 0.53 | 1.07 | 50.3 | 51.17 | 50.3 | 13135 |
| 1732145700 | 50.1 | -0.55 | -1.09 | 50.75 | 50.75 | 50.1 | 10372 |
| 1732059300 | 50.65 | -0.56 | -1.09 | 51.13 | 51.425 | 50.56 | 12231 |
| 1731972900 | 51.21 | -0.34 | -0.66 | 51.44 | 51.77 | 51.21 | 11379 |
| 1731713700 | 51.55 | 0.1 | 0.19 | 52.1 | 52.1 | 51.43 | 12034 |
| 1731627300 | 51.45 | -0.34 | -0.66 | 51.99 | 51.99 | 51.45 | 11465 |
| 1731540900 | 51.79 | 0 | 0.00 | 52.01 | 52.26 | 51.75 | 8823 |
| 1731454500 | 51.79 | -0.07 | -0.13 | 51.75 | 52.5902 | 51.75 | 17915 |
| 1731368100 | 51.86 | 1.16 | 2.29 | 51.91 | 52 | 51.58 | 20475 |
| 1731108900 | 50.7 | 0.87 | 1.75 | 50.16 | 50.895 | 49.7 | 27716 |
| 1731022500 | 49.83 | -1.38 | -2.69 | 50.71 | 51.55 | 49.83 | 19821 |
| 1730936100 | 51.21 | 3.46 | 7.25 | 49.41 | 51.72 | 49.41 | 44848 |
| 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 | 10689 |
| 1730500500 | 47.31 | -0.47 | -0.98 | 48.05 | 48.345 | 47.31 | 10117 |
| 1730414100 | 47.78 | 0.28 | 0.59 | 47.66 | 48.25 | 47.5 | 11151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
