Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	41.88	41.93	40.42	41.12	5,490	-1.09(-2.58%)
May 27, 2022	41.88	42.70	41.88	42.21	3,912	+0.04(+0.10%)
May 23, 2022				42.17	350	-0.34(-0.80%)
May 20, 2022	42.60	42.64	42.51	42.51	2,554	-0.76(-1.75%)
May 19, 2022	43.08	43.33	42.99	43.26	1,237	+0.34(+0.79%)
May 18, 2022	42.72	43.27	42.72	42.92	2,074	-0.26(-0.61%)
May 17, 2022	43.43	43.43	42.96	43.19	1,109	+0.23(+0.53%)
May 16, 2022	43.56	43.56	42.96	42.96	1,545	+0.00(+0.00%)
May 13, 2022	42.96	42.96	42.96	42.96	1,922	-0.06(-0.13%)
May 12, 2022	43.61	43.61	42.59	43.02	5,385	-1.52(-3.40%)
May 11, 2022	44.54	44.53	44.53	44.53	597	+0.63(+1.43%)
May 10, 2022	43.43	43.90	43.43	43.90	3,606	+0.38(+0.86%)
May 09, 2022	43.29	43.53	43.29	43.53	2,484	-0.23(-0.54%)
May 06, 2022	43.76	43.76	43.76	43.76	516	-0.33(-0.75%)
May 04, 2022				44.09	466	-0.07(-0.15%)
May 03, 2022	44.19	44.59	44.09	44.16	2,365	-0.45(-1.02%)
May 02, 2022	44.62	44.82	44.14	44.61	1,521	-0.22(-0.48%)
Apr 29, 2022	44.14	44.83	44.14	44.83	846	+0.45(+1.02%)
Apr 28, 2022	43.95	44.38	43.95	44.38	1,084	+0.42(+0.97%)
Apr 27, 2022	43.95	44.14	43.95	43.95	1,478	-0.07(-0.15%)
Apr 26, 2022	44.07	44.20	43.95	44.02	3,083	-0.36(-0.81%)
Apr 25, 2022	46.03	46.03	44.38	44.38	1,733	-0.28(-0.63%)
Apr 21, 2022				44.66	219	+0.60(+1.36%)
Apr 20, 2022	44.06	44.06	44.06	44.06	413	+0.09(+0.20%)
Apr 14, 2022				43.97	99	-0.02(-0.06%)
Apr 13, 2022	44.09	44.22	44.00	44.00	1,685	+0.00(+0.00%)
Apr 12, 2022	44.00	44.00	44.00	44.00	423	+0.05(+0.11%)
Apr 08, 2022				43.95	419	-0.31(-0.70%)
Apr 07, 2022	44.37	44.44	44.04	44.26	3,925	+0.23(+0.51%)
Apr 06, 2022	44.04	44.04	44.04	44.04	350	+0.03(+0.06%)
Apr 05, 2022	43.90	44.01	43.78	44.01	2,251	-0.14(-0.32%)
Apr 04, 2022	44.14	44.15	44.14	44.15	2,147	-0.07(-0.15%)
Apr 01, 2022	44.23	44.32	44.11	44.22	3,552	+0.13(+0.30%)
Mar 31, 2022	43.90	44.08	43.90	44.08	1,473	-0.26(-0.60%)
Mar 30, 2022	44.03	44.37	44.03	44.35	2,844	+0.68(+1.56%)
Mar 29, 2022	43.67	43.67	43.67	43.67	445	-0.25(-0.58%)
Mar 28, 2022	43.49	43.92	43.49	43.92	1,394	+0.25(+0.58%)
Mar 25, 2022	43.43	43.67	43.43	43.67	2,136	+0.42(+0.98%)
Mar 23, 2022				43.24	177	+0.17(+0.39%)
Mar 22, 2022	43.38	43.99	43.07	43.07	17,183	-0.39(-0.89%)
Mar 21, 2022	43.93	44.15	43.46	43.46	3,560	-0.26(-0.58%)
Mar 18, 2022	43.20	44.36	43.11	43.72	24,945	+0.59(+1.38%)
Mar 17, 2022	43.35	43.73	43.12	43.12	2,855	-0.26(-0.59%)
Mar 16, 2022	43.38	43.38	43.38	43.38	2,010	+0.22(+0.50%)
Mar 15, 2022	43.24	43.53	43.16	43.16	1,859	-0.18(-0.41%)
Mar 14, 2022	43.34	43.34	43.34	43.34	645	-0.04(-0.09%)
Mar 10, 2022				43.38	735	+0.32(+0.74%)
Mar 09, 2022	43.53	43.53	43.06	43.06	1,250	-0.02(-0.04%)
Mar 08, 2022	43.60	43.60	43.05	43.08	2,782	+0.02(+0.04%)
Mar 07, 2022	43.23	43.35	43.06	43.06	2,084	-0.14(-0.33%)
Mar 04, 2022	42.95	43.41	42.95	43.20	2,877	+0.25(+0.59%)
Mar 03, 2022	43.27	43.27	42.94	42.94	2,502	-0.01(-0.02%)
Mar 02, 2022	43.28	44.11	42.95	42.95	12,262	+0.01(+0.02%)
Mar 01, 2022	43.09	43.09	42.91	42.94	4,631	-0.04(-0.09%)
Feb 28, 2022	42.91	42.98	42.91	42.98	7,319	-0.43(-0.99%)
Feb 25, 2022	43.28	43.52	43.28	43.41	5,281	+0.08(+0.19%)
Feb 24, 2022	43.33	43.73	42.82	43.33	4,273	-0.02(-0.04%)
Feb 23, 2022	43.87	44.27	43.35	43.35	9,143	-0.86(-1.94%)
Feb 22, 2022	44.10	44.75	44.05	44.21	1,939	+0.42(+0.96%)
Feb 18, 2022				43.78	0	-0.30(-0.69%)
Feb 16, 2022				44.09	433	+0.60(+1.38%)
Feb 15, 2022	43.14	43.49	43.14	43.49	1,964	+0.21(+0.48%)
Feb 14, 2022	42.83	43.76	42.82	43.28	5,203	+0.11(+0.26%)
Feb 11, 2022	42.77	43.17	42.77	43.17	1,047	+0.39(+0.92%)
Feb 10, 2022	42.77	43.30	42.77	42.77	915	-0.07(-0.15%)
Feb 09, 2022	42.95	43.03	42.81	42.84	2,499	+0.04(+0.09%)
Feb 08, 2022	43.02	43.03	42.78	42.80	3,111	-0.10(-0.24%)
Feb 07, 2022	43.14	43.59	42.77	42.91	3,035	+0.05(+0.11%)
Feb 04, 2022	42.86	42.86	42.86	42.86	830	-0.59(-1.36%)
Feb 03, 2022	42.35	43.45	42.27	43.45	2,209	+0.68(+1.58%)
Feb 02, 2022	42.77	42.78	42.77	42.77	2,008	-0.11(-0.26%)
Feb 01, 2022	43.14	43.83	42.77	42.89	7,852	-0.17(-0.39%)
Jan 31, 2022	43.56	43.61	43.06	43.06	4,854	-1.02(-2.32%)
Jan 28, 2022	43.38	44.08	43.14	44.08	5,231	+0.54(+1.25%)
Jan 27, 2022	44.36	44.36	42.93	43.53	4,484	+0.02(+0.04%)
Jan 26, 2022	43.22	44.86	42.96	43.52	4,888	+0.28(+0.65%)
Jan 25, 2022	42.52	44.66	42.44	43.23	21,232	+0.80(+1.88%)
Jan 24, 2022	42.58	42.95	42.21	42.44	10,679	-0.25(-0.59%)
Jan 21, 2022	42.76	44.28	42.24	42.69	4,268	-0.15(-0.34%)
Jan 20, 2022	42.91	42.91	42.21	42.84	12,852	+0.16(+0.38%)
Jan 19, 2022	43.15	43.29	42.44	42.67	10,962	-0.48(-1.11%)
Jan 18, 2022	42.68	44.49	42.68	43.15	4,983	-0.08(-0.17%)
Jan 14, 2022				43.23	0	+0.74(+1.74%)
Jan 13, 2022	43.42	44.64	42.48	42.48	1,516	-0.33(-0.77%)
Jan 12, 2022	42.45	43.52	42.20	42.81	20,578	-0.34(-0.78%)
Jan 11, 2022	43.29	43.33	43.14	43.15	2,179	+0.10(+0.24%)
Jan 10, 2022	42.51	43.61	42.32	43.05	3,504	+0.14(+0.33%)
Jan 07, 2022	42.91	42.91	42.91	42.91	352	+0.00(+0.00%)
Jan 06, 2022	44.56	44.56	42.91	42.91	2,032	+0.24(+0.57%)
Jan 05, 2022	42.91	42.91	42.44	42.66	18,263	-0.10(-0.24%)
Jan 04, 2022	42.42	43.87	42.42	42.77	3,865	+0.14(+0.33%)
Jan 03, 2022	43.42	43.42	42.53	42.62	3,953	-0.94(-2.15%)
Dec 31, 2021	42.95	43.56	42.40	43.56	2,342	+0.53(+1.22%)
Dec 30, 2021	42.72	43.97	42.34	43.04	5,304	+0.30(+0.70%)
Dec 29, 2021	42.29	42.77	42.29	42.74	2,301	-0.03(-0.07%)
Dec 28, 2021	42.39	42.77	41.74	42.77	10,518	+0.61(+1.45%)
Dec 27, 2021	43.45	43.61	42.16	42.16	9,244	-1.45(-3.33%)
Dec 23, 2021	43.07	43.87	42.20	43.61	11,138	+2.04(+4.90%)
Dec 22, 2021	41.54	43.53	41.54	41.57	13,316	-0.25(-0.61%)
Dec 21, 2021	42.09	42.10	41.83	41.83	1,411	-0.09(-0.22%)
Dec 20, 2021	41.54	42.73	41.54	41.92	3,628	+0.38(+0.93%)
Dec 17, 2021	41.97	42.77	41.54	41.54	4,893	-0.89(-2.10%)
Dec 16, 2021	41.62	42.43	41.62	42.43	1,353	+0.84(+2.02%)
Dec 15, 2021	41.47	41.59	41.47	41.59	2,672	+0.09(+0.22%)
Dec 14, 2021	41.45	41.58	41.45	41.50	3,926	-0.06(-0.13%)
Dec 13, 2021	42.89	42.89	41.55	41.55	3,401	-0.15(-0.36%)
Dec 10, 2021	41.64	41.70	41.52	41.70	1,441	+0.38(+0.92%)
Dec 09, 2021	41.96	41.96	41.28	41.32	3,646	-0.35(-0.85%)
Dec 08, 2021	41.67	41.67	41.67	41.67	352	-0.29(-0.69%)
Dec 07, 2021	42.09	42.27	41.70	41.96	6,176	+0.45(+1.08%)
Dec 06, 2021	42.94	43.87	41.52	41.52	13,126	-1.33(-3.11%)
Dec 03, 2021	42.85	42.85	42.62	42.85	770	-1.28(-2.89%)
Dec 02, 2021	43.79	44.95	43.79	44.12	5,734	-0.89(-1.99%)
Dec 01, 2021	44.36	45.02	44.24	45.02	5,627	+0.82(+1.85%)
Nov 30, 2021	41.80	44.20	41.80	44.20	3,488	+2.00(+4.75%)
Nov 29, 2021	43.02	43.30	42.20	42.20	3,241	-0.01(-0.02%)
Nov 26, 2021	42.87	43.31	42.02	42.20	4,520	-0.88(-2.03%)
Nov 24, 2021	43.03	43.78	43.03	43.08	13,898	-0.20(-0.47%)
Nov 23, 2021	43.31	44.01	42.95	43.28	9,083	-0.13(-0.30%)
Nov 22, 2021	43.01	44.51	42.85	43.42	3,853	+0.85(+1.99%)
Nov 19, 2021	42.61	43.15	42.57	42.57	2,616	-0.27(-0.63%)
Nov 18, 2021	43.07	42.51	42.51	42.84	3,006	-0.62(-1.44%)
Nov 17, 2021	44.24	44.71	43.46	43.46	5,020	-0.79(-1.79%)
Nov 16, 2021	44.38	44.62	44.25	44.25	1,423	-0.16(-0.36%)
Nov 15, 2021	44.76	45.94	44.41	44.41	3,712	-0.47(-1.06%)
Nov 12, 2021	44.69	46.10	44.18	44.89	10,317	+0.20(+0.44%)
Nov 11, 2021	43.99	44.69	43.99	44.69	2,322	+0.34(+0.76%)
Nov 09, 2021	43.97	44.36	43.48	44.36	3,046	+0.37(+0.85%)
Nov 08, 2021	44.24	44.60	43.98	43.98	1,745	-0.44(-1.00%)
Nov 05, 2021	44.04	44.80	43.97	44.43	5,978	+0.78(+1.78%)
Nov 04, 2021	44.56	45.16	43.56	43.65	7,078	-1.29(-2.86%)
Nov 03, 2021	43.59	45.58	43.59	44.93	37,116	+1.25(+2.86%)
Nov 02, 2021	43.31	43.69	43.31	43.69	5,284	+0.51(+1.19%)
Nov 01, 2021	43.17	43.56	43.04	43.17	6,090	+0.09(+0.22%)
Oct 29, 2021	43.00	43.08	42.95	43.08	3,853	-0.09(-0.22%)
Oct 28, 2021	43.43	43.43	43.17	43.17	969	-0.07(-0.15%)
Oct 27, 2021	43.62	43.62	43.08	43.24	1,203	+0.20(+0.45%)
Oct 26, 2021	43.31	44.23	43.04	43.04	2,482	-0.13(-0.30%)
Oct 25, 2021	43.42	43.60	43.12	43.17	3,349	+0.72(+1.69%)
Oct 22, 2021	42.01	42.48	41.92	42.46	28,552	+0.54(+1.29%)
Oct 21, 2021	42.02	42.11	41.92	41.92	5,111	-0.35(-0.84%)
Oct 20, 2021	42.64	42.65	42.27	42.27	2,804	-0.41(-0.96%)
Oct 19, 2021	42.71	42.71	42.61	42.68	1,230	+0.29(+0.68%)
Oct 18, 2021	43.08	43.08	42.39	42.39	1,620	-0.78(-1.81%)
Oct 15, 2021	43.12	44.03	42.82	43.17	3,945	+0.15(+0.35%)
Oct 14, 2021	43.30	46.11	42.36	43.02	6,274	-0.20(-0.45%)
Oct 13, 2021	43.46	43.46	43.22	43.22	359	-0.40(-0.92%)
Oct 12, 2021	43.88	44.22	43.10	43.62	5,393	+0.54(+1.25%)
Oct 11, 2021	42.02	43.08	41.92	43.08	2,814	+1.36(+3.25%)
Oct 08, 2021	41.88	41.88	41.72	41.72	1,143	-0.52(-1.24%)
Oct 07, 2021	42.38	42.38	42.25	42.25	912	-0.54(-1.27%)
Oct 06, 2021	42.75	43.08	41.87	42.79	4,971	-0.08(-0.20%)
Oct 05, 2021	42.65	43.31	42.65	42.88	3,024	+0.49(+1.16%)
Oct 04, 2021	41.92	42.61	41.92	42.38	1,946	+0.71(+1.70%)
Oct 01, 2021	42.29	42.29	41.50	41.67	6,873	-0.52(-1.24%)
Sep 30, 2021	41.98	42.20	41.69	42.20	4,419	+0.37(+0.89%)
Sep 29, 2021	41.44	42.58	41.40	41.82	4,039	+0.47(+1.13%)
Sep 28, 2021	41.41	41.41	41.36	41.36	5,423	+0.02(+0.05%)
Sep 27, 2021	41.50	41.63	41.14	41.34	1,511	+0.23(+0.57%)
Sep 23, 2021		41.11	41.11	41.11	1,480	+0.17(+0.41%)
Sep 22, 2021	42.31	42.31	40.94	40.94	1,089	-0.10(-0.25%)
Sep 21, 2021	41.47	42.53	40.84	41.04	5,899	-0.56(-1.34%)
Sep 20, 2021	42.56	42.69	40.86	41.60	4,861	-1.52(-3.52%)
Sep 17, 2021	42.43	43.12	41.87	43.12	5,985	+0.70(+1.65%)
Sep 16, 2021	42.44	42.56	41.93	42.42	3,775	-0.19(-0.44%)
Sep 15, 2021	41.68	42.60	41.68	42.60	1,629	+0.42(+0.99%)
Sep 14, 2021	42.63	42.85	41.74	42.19	5,777	+0.27(+0.64%)
Sep 13, 2021	42.48	42.93	41.92	41.92	3,479	-0.64(-1.50%)
Sep 10, 2021	43.77	43.97	42.15	42.56	18,405	-2.13(-4.76%)
Sep 09, 2021	42.95	44.69	42.85	44.69	2,002	+1.85(+4.32%)
Sep 08, 2021	43.48	43.48	42.66	42.84	5,296	-0.65(-1.49%)
Sep 07, 2021	43.85	44.03	42.95	43.48	5,723	-0.31(-0.70%)
Sep 03, 2021	43.59	44.32	42.81	43.79	12,540	-0.15(-0.34%)
Sep 02, 2021	43.94	45.22	43.30	43.94	9,575	+0.09(+0.21%)
Sep 01, 2021	42.92	43.89	42.73	43.84	5,417	+0.84(+1.96%)
Aug 31, 2021	42.19	43.11	42.05	43.00	4,647	+0.73(+1.73%)
Aug 30, 2021	42.56	42.64	41.44	42.27	7,762	-0.39(-0.91%)
Aug 27, 2021	42.61	42.66	42.46	42.66	4,332	-0.31(-0.73%)
Aug 26, 2021	42.91	42.98	42.91	42.98	2,391	-0.04(-0.09%)
Aug 25, 2021	43.83	43.83	42.01	43.01	6,451	-0.66(-1.50%)
Aug 24, 2021	43.96	43.96	43.32	43.67	3,130	+0.04(+0.08%)
Aug 23, 2021	43.15	45.05	43.15	43.63	14,457	+0.78(+1.81%)
Aug 20, 2021	42.60	43.97	42.47	42.85	35,330	+0.57(+1.36%)
Aug 19, 2021	43.42	44.01	41.82	42.28	22,201	-1.29(-2.95%)
Aug 18, 2021	42.99	43.94	42.79	43.57	9,421	+0.47(+1.09%)
Aug 17, 2021	42.80	43.46	42.65	43.10	5,223	+0.41(+0.95%)
Aug 16, 2021	42.60	42.87	42.60	42.69	3,138	-0.13(-0.30%)
Aug 13, 2021	43.74	43.95	42.56	42.82	14,465	-0.55(-1.26%)
Aug 12, 2021	43.17	44.34	43.09	43.36	8,104	-0.11(-0.26%)
Aug 11, 2021	43.21	43.47	42.95	43.47	3,279	+0.13(+0.30%)
Aug 10, 2021	42.95	43.48	42.93	43.35	4,587	+0.23(+0.54%)
Aug 09, 2021	42.55	43.43	42.55	43.11	9,722	-0.01(-0.02%)
Aug 06, 2021	42.85	43.29	42.67	43.12	6,962	+0.67(+1.57%)
Aug 05, 2021	42.34	43.35	42.33	42.46	6,841	+0.13(+0.31%)
Aug 04, 2021	43.23	43.23	42.16	42.33	7,644	+0.35(+0.84%)
Aug 03, 2021	42.44	44.27	41.87	41.98	6,734	-0.86(-2.01%)
Aug 02, 2021	42.73	43.87	42.38	42.84	20,482	+0.73(+1.74%)
Jul 30, 2021	44.07	44.07	41.91	42.11	14,596	+0.29(+0.69%)
Jul 29, 2021	42.01	42.86	41.58	41.82	9,497	-0.39(-0.92%)
Jul 28, 2021	42.36	42.84	41.96	42.21	12,862	+0.14(+0.33%)
Jul 27, 2021	43.04	43.22	41.73	42.07	15,871	-1.05(-2.42%)
Jul 26, 2021	40.79	43.31	40.79	43.11	13,708	+2.59(+6.39%)
Jul 23, 2021	40.81	40.93	40.15	40.52	7,607	+0.44(+1.11%)
Jul 22, 2021	40.01	40.08	39.88	40.08	5,845	+0.11(+0.28%)
Jul 21, 2021	40.41	40.41	39.66	39.97	5,756	+0.34(+0.86%)
Jul 20, 2021	40.47	40.98	39.63	39.63	12,191	+0.02(+0.05%)
Jul 19, 2021	40.12	41.00	39.61	39.61	11,702	-0.85(-2.10%)
Jul 16, 2021	41.93	41.93	40.46	40.46	3,338	-0.37(-0.91%)
Jul 15, 2021	40.15	40.89	40.15	40.83	6,724	+0.56(+1.38%)
Jul 14, 2021	40.16	40.47	40.06	40.27	4,793	+0.32(+0.81%)
Jul 13, 2021	40.27	40.49	39.94	39.95	10,554	-0.10(-0.25%)
Jul 12, 2021	40.01	40.53	40.01	40.05	7,533	+0.08(+0.21%)
Jul 09, 2021	40.34	41.27	39.88	39.97	14,580	-0.07(-0.18%)
Jul 08, 2021	39.97	40.28	39.88	40.04	10,593	-0.21(-0.53%)
Jul 07, 2021	40.27	40.78	40.12	40.26	8,665	+0.03(+0.07%)
Jul 06, 2021	41.06	41.35	39.88	40.23	15,298	-0.76(-1.85%)
Jul 02, 2021	41.54	41.54	40.62	40.99	19,253	-0.44(-1.07%)
Jul 01, 2021	41.26	41.46	40.81	41.43	11,180	+0.43(+1.06%)
Jun 30, 2021	41.31	41.38	40.56	41.00	21,592	-0.05(-0.11%)
Jun 29, 2021	41.37	42.06	40.52	41.04	18,334	-0.46(-1.11%)
Jun 28, 2021	42.23	42.57	41.18	41.50	31,094	-0.59(-1.41%)
Jun 25, 2021	39.73	43.20	39.19	42.10	632,516	+2.36(+5.94%)
Jun 24, 2021	39.32	40.28	39.02	39.74	38,491	+0.65(+1.66%)
Jun 23, 2021	39.23	39.34	38.97	39.09	23,535	-0.32(-0.82%)
Jun 22, 2021	38.95	41.41	38.69	39.41	38,838	+0.46(+1.19%)
Jun 21, 2021	39.34	39.65	38.75	38.95	45,107	+0.01(+0.02%)
Jun 18, 2021	39.09	39.32	38.32	38.94	29,116	-0.30(-0.75%)
Jun 17, 2021	39.82	39.88	39.24	39.24	23,038	-0.33(-0.84%)
Jun 16, 2021	39.54	39.95	39.14	39.57	13,066	-0.06(-0.14%)
Jun 15, 2021	39.11	39.96	38.95	39.63	13,194	+0.81(+2.08%)
Jun 14, 2021	39.52	39.52	38.71	38.82	16,756	-0.68(-1.72%)
Jun 11, 2021	39.63	39.80	39.38	39.50	7,458	+0.00(+0.00%)
Jun 10, 2021	40.41	40.66	39.16	39.50	9,311	-0.96(-2.38%)
Jun 09, 2021	40.91	40.91	40.12	40.46	7,899	-0.78(-1.89%)
Jun 08, 2021	41.16	41.52	40.38	41.24	30,573	+0.04(+0.09%)
Jun 07, 2021	41.21	41.91	40.99	41.21	30,940	-0.10(-0.24%)
Jun 04, 2021	41.59	41.59	41.02	41.31	10,433	-0.04(-0.09%)
Jun 03, 2021	41.27	41.89	40.53	41.34	56,806	+0.03(+0.07%)
Jun 02, 2021	42.65	42.65	41.01	41.32	11,667	-1.05(-2.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Chemung Financial Cp (NQ: CHMG )

Historical Prices

Popular Pages