Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

CHMG

Chemung Financial Cp

$48.00 1.21 (2.59%)
16:35 EDT CHMG Stock Quote Delayed 15 Minutes
  • CHMG Stock Chart
  • Historical CHMG Prices
Dividend & Yield:       1.04 (2.17%)
P/E:       25.95
Market Cap:       228.71M
EPS:       1.85
Volume:       5,900
Day's Range:       46.53 - 48.33
52wk Range:       36.87 - 53.99
Previous Close:       48.00
Historical Data for CHMG
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 47.01 48.33 46.53 5,908 48.00 1.21   2.59%
05/23/19 46.57 47.00 46.03 7,944 46.79 -0.67   -1.41%
05/22/19 47.82 48.46 47.36 7,796 47.46 -0.36   -0.75%
05/21/19 47.38 49.06 47.38 22,803 47.82 -0.43   -0.89%
05/20/19 47.95 48.29 47.43 7,292 48.25 0.15   0.31%
05/17/19 49.23 49.26 47.97 3,800 48.10 -1.20   -2.43%
05/16/19 49.40 50.03 49.30 2,685 49.30 -0.07   -0.14%
05/15/19 48.25 49.37 47.81 8,631 49.37 0.39   0.80%
05/14/19 47.74 49.00 47.66 7,635 48.98 1.76   3.73%
05/13/19 47.50 47.72 46.42 15,739 47.22 -0.76   -1.58%
05/10/19 47.89 47.98 46.65 9,700 47.98 0.06   0.13%
05/09/19 47.76 48.18 47.63 2,768 47.92 -0.19   -0.39%
05/08/19 47.41 48.31 47.41 3,537 48.11 0.36   0.75%
05/07/19 47.32 48.00 47.28 8,172 47.75 -0.36   -0.75%
05/06/19 47.34 48.50 47.17 8,167 48.11 -0.26   -0.54%
05/03/19 46.98 48.47 46.98 2,700 48.37 0.84   1.77%
05/02/19 47.70 47.91 46.82 7,590 47.53 -0.29   -0.61%
05/01/19 46.97 48.24 46.72 7,990 47.82 0.44   0.93%
04/30/19 47.88 48.12 46.75 14,908 47.38 -1.04   -2.15%
04/29/19 47.53 48.46 47.28 11,096 48.42 0.33   0.69%
04/26/19 47.00 48.21 47.00 6,200 48.09 -0.08   -0.17%
04/25/19 48.09 48.78 47.66 6,017 48.17 -0.50   -1.03%
04/24/19 49.47 49.65 48.21 12,520 48.67 -1.06   -2.13%
04/23/19 49.02 49.76 49.02 3,797 49.73 1.02   2.09%
04/22/19 48.24 50.33 47.00 9,181 48.71 -0.29   -0.59%
04/18/19 49.39 49.69 48.48 8,400 49.00 -0.78   -1.57%
04/17/19 49.02 50.20 49.02 9,643 49.78 0.45   0.91%
04/16/19 49.55 50.25 49.33 12,431 49.33 -0.63   -1.26%
04/15/19 49.96 50.24 49.15 12,177 49.96 0.13   0.26%
04/12/19 49.00 50.81 49.00 9,500 49.83 0.59   1.20%
04/11/19 48.31 50.00 48.01 21,194 49.24 0.64   1.32%
04/10/19 48.21 48.60 48.20 4,938 48.60 0.25   0.52%
04/09/19 48.60 48.98 48.06 10,947 48.35 -1.38   -2.77%
04/08/19 47.97 49.88 47.97 6,851 49.73 2.00   4.19%
04/05/19 47.48 48.15 46.45 18,400 47.73 0.90   1.92%
04/04/19 46.79 47.50 46.79 18,490 46.83 -0.39   -0.83%
04/03/19 47.75 47.75 47.01 21,290 47.22 -0.36   -0.76%
04/02/19 47.61 48.03 47.19 9,391 47.58 -0.53   -1.10%
04/01/19 46.87 48.77 46.87 7,673 48.11 1.18   2.51%
03/29/19 45.65 46.93 45.34 7,900 46.93 1.49   3.28%
03/28/19 45.05 45.67 45.05 5,352 45.44 -0.01   -0.02%
03/27/19 44.44 45.45 44.22 4,106 45.45 0.52   1.16%
03/26/19 44.46 44.96 43.13 44,436 44.93 1.10   2.51%
03/25/19 44.39 44.95 43.01 42,041 43.83 -0.35   -0.79%
03/22/19 45.54 45.54 44.10 14,000 44.18 -1.49   -3.26%
03/21/19 45.89 45.89 44.37 11,803 45.67 0.57   1.26%
03/20/19 46.08 47.77 44.65 16,565 45.10 -0.93   -2.02%
03/19/19 46.73 48.12 45.53 10,319 46.03 -0.55   -1.18%
03/18/19 46.38 47.32 44.89 19,686 46.58 -0.08   -0.17%
03/15/19 47.00 48.51 42.48 14,400 46.66 -0.37   -0.79%
03/14/19 46.49 47.50 46.48 10,068 47.03 0.03   0.06%
03/13/19 46.80 48.63 46.61 7,551 47.00 -0.55   -1.16%
03/12/19 47.70 48.40 45.15 13,833 47.55 -0.01   -0.02%
03/11/19 45.44 47.56 44.40 6,961 47.56 2.71   6.04%
03/08/19 45.13 45.20 44.20 6,900 44.85 -0.41   -0.91%
03/07/19 47.96 48.71 45.26 8,227 45.26 -1.06   -2.29%
03/06/19 48.14 48.14 46.32 9,227 46.32 -1.47   -3.08%
03/05/19 47.00 47.79 46.84 4,437 47.79 0.79   1.68%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?