Chemung Financial Corp Common Stockのデータ

Chemung Financial Corp Common Stockの基本情報

名前 Chemung Financial Corp Common Stock
ティッカー CHMG
国 United States
上場年 nan
セクター Finance

Chemung Financial Corp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.51 36.13 37.51 36.6 4900.0 36.6
2021-02-12 37.63 36.62 37.14 37.2 6600.0 37.2
2021-02-11 37.3 35.9 36.2 36.8 8700.0 36.8
2021-02-10 36.98 36.02 36.22 36.4 6700.0 36.4
2021-02-09 36.32 34.78 35.5 36.26 12000.0 36.26
2021-02-08 35.79 34.85 35.53 35.79 6600.0 35.79
2021-02-05 35.58 35.04 35.04 35.48 5500.0 35.48
2021-02-04 35.4 34.26 34.6 35.4 6000.0 35.4
2021-02-03 34.72 34.07 34.07 34.3 7900.0 34.3
2021-02-02 34.57 33.49 34.32 34.23 20600.0 34.23
2021-02-01 34.16 33.75 34.02 34.07 12400.0 34.07
2021-01-29 34.15 33.42 33.65 33.46 13100.0 33.46
2021-01-28 33.95 33.47 33.47 33.82 5800.0 33.82
2021-01-27 34.28 33.33 33.63 33.94 13100.0 33.94
2021-01-26 34.48 33.7 34.03 34.2 8600.0 34.2
2021-01-25 34.76 33.52 33.7 34.05 20200.0 34.05
2021-01-22 35.0 34.01 34.51 34.69 15800.0 34.69
2021-01-21 35.24 33.69 34.0 34.1 5500.0 34.1
2021-01-20 36.15 34.07 35.34 34.97 7700.0 34.97
2021-01-19 36.16 33.78 33.78 35.38 16800.0 35.38
2021-01-15 35.75 35.24 35.3 35.34 5300.0 35.34
2021-01-14 35.77 35.14 35.14 35.77 4200.0 35.77
2021-01-13 35.64 34.53 34.53 35.13 10000.0 35.13
2021-01-12 35.5 34.11 34.3 35.45 10600.0 35.45
2021-01-11 33.73 33.45 33.61 33.73 9200.0 33.73
2021-01-08 34.65 33.71 34.65 33.73 9600.0 33.73
2021-01-07 35.01 33.85 33.85 34.07 8400.0 34.07
2021-01-06 35.33 33.94 33.95 34.15 13400.0 34.15
2021-01-05 34.85 33.62 34.85 33.62 11100.0 33.62
2021-01-04 34.62 33.85 34.44 33.99 6600.0 33.99
2020-12-31 34.69 33.78 33.78 33.95 9600.0 33.95
2020-12-30 34.82 34.02 34.82 34.02 1700.0 34.02
2020-12-29 34.08 33.66 33.85 33.95 6900.0 33.95
2020-12-28 34.18 33.7 33.7 34.0 7800.0 34.0
2020-12-24 33.78 33.56 33.56 33.65 3900.0 33.65
2020-12-23 33.89 33.53 33.75 33.54 10900.0 33.54
2020-12-22 34.15 33.82 33.82 34.0 7300.0 34.0
2020-12-21 34.44 33.55 34.44 34.38 17100.0 34.38
2020-12-18 34.95 34.25 34.95 34.7 21300.0 34.7
2020-12-17 35.08 34.26 34.41 35.08 9700.0 34.82
2020-12-16 35.12 34.32 35.12 34.35 4300.0 34.1
2020-12-15 34.49 33.83 33.96 34.04 5200.0 33.79
2020-12-14 34.1 33.46 33.79 33.53 10300.0 33.28
2020-12-11 33.72 33.42 33.72 33.65 3000.0 33.4
2020-12-10 34.19 33.53 33.53 33.95 3800.0 33.7
2020-12-09 34.7 33.45 34.7 33.45 6100.0 33.2
2020-12-08 34.5 33.66 33.84 34.5 6200.0 34.24
2020-12-07 35.32 34.26 35.0 34.27 3300.0 34.02
2020-12-04 35.33 34.26 34.28 35.18 9500.0 34.92
2020-12-03 34.25 33.57 34.04 34.1 2500.0 33.85
2020-12-02 34.34 33.68 33.68 34.34 3700.0 34.09
2020-12-01 34.15 33.0 34.15 33.68 5100.0 33.43
2020-11-30 33.98 33.21 33.88 33.55 8100.0 33.3
2020-11-27 34.13 33.3 34.13 33.78 10800.0 33.53
2020-11-25 34.41 33.6 33.6 34.41 3800.0 34.15
2020-11-24 34.75 33.48 34.06 34.5 15700.0 34.24
2020-11-23 34.24 33.92 33.99 33.98 13400.0 33.73
2020-11-20 35.56 33.5 35.56 33.99 19700.0 33.74
2020-11-19 36.15 35.3 35.93 35.97 5400.0 35.7
2020-11-18 36.15 35.71 35.71 36.09 6700.0 35.82
2020-11-17 36.31 36.0 36.01 36.0 7000.0 35.73
2020-11-16 37.4 36.21 36.83 36.61 9300.0 36.34
2020-11-13 37.51 35.58 37.51 36.3 8400.0 36.03
2020-11-12 38.6 36.31 38.6 36.99 7100.0 36.72
2020-11-11 39.65 38.33 39.65 38.86 8200.0 38.57
2020-11-10 39.5 38.05 39.0 39.41 12500.0 39.12
2020-11-09 39.14 36.51 37.0 38.22 15000.0 37.94
2020-11-06 35.7 34.03 35.51 35.42 8300.0 35.16
2020-11-05 35.58 34.7 35.55 35.35 10800.0 35.09
2020-11-04 36.04 34.56 36.04 35.76 8000.0 35.49
2020-11-03 36.83 33.56 33.56 36.83 12300.0 36.56
2020-11-02 34.68 33.11 34.22 33.6 6800.0 33.35
2020-10-30 34.6 33.67 33.87 34.08 6000.0 33.83
2020-10-29 35.01 32.8 33.09 33.58 8200.0 33.33
2020-10-28 35.29 33.26 35.29 33.86 11300.0 33.61
2020-10-27 36.06 35.38 35.38 35.43 6400.0 35.17
2020-10-26 37.22 34.55 36.75 35.38 65800.0 35.12
2020-10-23 37.94 35.6 35.63 36.8 17400.0 36.53
2020-10-22 35.48 34.64 35.09 35.11 4700.0 34.85
2020-10-21 35.34 34.96 34.96 35.2 1700.0 34.94
2020-10-20 35.41 35.0 35.15 35.35 7800.0 35.09
2020-10-19 35.24 34.45 34.88 34.45 8200.0 34.19
2020-10-16 34.99 32.78 32.78 34.99 5700.0 34.73
2020-10-15 33.5 31.15 31.15 33.5 2200.0 33.25
2020-10-14 34.21 33.5 33.5 33.59 5700.0 33.34
2020-10-13 33.28 32.67 32.84 33.28 4900.0 33.03
2020-10-12 33.49 32.5 32.5 33.3 3600.0 33.05
2020-10-09 32.7 32.24 32.24 32.7 2300.0 32.46
2020-10-08 32.25 31.25 31.5 31.9 5700.0 31.66
2020-10-07 31.5 30.31 30.31 31.5 8100.0 31.27
2020-10-06 31.51 29.83 30.18 30.29 11000.0 30.07
2020-10-05 30.64 29.51 29.95 30.64 6900.0 30.41
2020-10-02 30.18 28.4 28.4 30.0 5000.0 29.78
2020-10-01 29.25 28.37 29.25 28.57 9400.0 28.36
2020-09-30 29.23 27.88 28.99 28.87 4700.0 28.66
2020-09-29 29.08 28.52 28.58 28.9 2300.0 28.69
2020-09-28 28.84 27.89 28.41 28.25 3700.0 28.04
2020-09-25 28.2 27.69 28.2 27.69 2200.0 27.48
2020-09-24 27.85 27.38 27.41 27.52 4000.0 27.32
2020-09-23 30.65 27.51 30.65 27.52 8800.0 27.32
2020-09-22 30.1 29.08 29.8 29.39 5700.0 29.17
2020-09-21 29.82 29.32 29.32 29.5 4600.0 29.28
2020-09-18 30.44 29.65 30.44 30.24 15400.0 30.02
2020-09-17 30.38 28.37 28.37 30.0 4900.0 29.78
2020-09-16 29.99 29.34 29.73 29.72 9500.0 29.5
2020-09-15 30.29 29.1 29.77 29.2 5200.0 28.73
2020-09-14 30.49 28.75 29.58 29.77 10100.0 29.29
2020-09-11 30.71 28.72 30.65 28.72 2800.0 28.25
2020-09-10 31.09 29.62 29.67 30.35 5300.0 29.86
2020-09-09 31.16 30.41 31.09 30.7 7300.0 30.2
2020-09-08 31.2 30.34 30.34 30.75 4600.0 30.25
2020-09-04 31.6 30.17 30.97 30.76 6000.0 30.26
2020-09-03 31.27 30.19 30.98 30.95 12800.0 30.45
2020-09-02 31.13 29.11 29.34 30.9 8400.0 30.4
2020-09-01 29.53 28.37 29.28 29.27 5700.0 28.79
2020-08-31 29.4 28.68 28.68 28.71 8200.0 28.24
2020-08-28 30.0 28.4 29.64 29.8 4400.0 29.32
2020-08-27 29.48 29.05 29.09 29.07 2600.0 28.6
2020-08-26 29.29 29.29 29.29 29.29 1000.0 28.81
2020-08-25 30.7 29.9 29.92 30.7 4700.0 30.2
2020-08-24 30.5 29.11 30.5 29.22 8200.0 28.75
2020-08-21 31.2 28.87 30.22 29.8 11900.0 29.32
2020-08-20 31.5 28.36 30.64 30.7 8500.0 30.2
2020-08-19 32.59 30.5 32.41 30.5 5200.0 30.0
2020-08-18 32.8 31.02 31.02 31.83 7400.0 31.31
2020-08-17 32.0 29.81 31.15 31.63 8000.0 31.12
2020-08-14 30.92 30.62 30.62 30.92 700.0 30.42
2020-08-13 30.1 30.0 30.1 30.06 2000.0 29.57
2020-08-12 30.8 29.4 29.4 30.8 3800.0 30.3
2020-08-11 29.37 28.57 28.57 28.71 6300.0 28.24
2020-08-10 28.84 27.01 27.23 28.36 11200.0 27.9
2020-08-07 28.3 27.44 27.79 27.56 12100.0 27.11
2020-08-06 28.86 28.09 28.09 28.31 3900.0 27.85
2020-08-05 28.5 28.1 28.5 28.4 3400.0 27.94
2020-08-04 29.02 27.34 27.76 28.32 15500.0 27.86
2020-08-03 28.44 27.25 27.4 27.62 12300.0 27.17
2020-07-31 28.25 27.01 28.25 27.01 9000.0 26.57
2020-07-30 28.89 28.05 28.15 28.05 6600.0 27.59
2020-07-29 29.5 28.99 29.5 29.07 6800.0 28.6
2020-07-28 30.1 29.0 30.1 29.15 13100.0 28.68
2020-07-27 30.88 27.01 27.36 30.29 30100.0 29.8
2020-07-24 27.49 27.02 27.27 27.05 6500.0 26.61
2020-07-23 28.28 27.39 27.81 27.55 6800.0 27.1
2020-07-22 28.01 27.52 28.01 27.63 3000.0 27.18
2020-07-21 28.73 25.98 25.98 27.29 20900.0 26.85
2020-07-20 26.5 25.01 25.01 25.52 4400.0 25.11
2020-07-17 25.2 24.71 24.71 24.83 6500.0 24.43
2020-07-16 25.45 25.15 25.42 25.15 4700.0 24.74
2020-07-15 27.66 26.13 26.2 26.13 10700.0 25.71
2020-07-14 25.56 24.76 24.76 25.39 8000.0 24.98
2020-07-13 26.12 24.66 26.0 24.68 12500.0 24.28
2020-07-10 25.78 24.93 24.93 25.78 9300.0 25.36
2020-07-09 26.14 24.62 26.14 25.15 8600.0 24.74
2020-07-08 26.11 25.39 25.76 25.4 8500.0 24.99
2020-07-07 26.66 26.03 26.61 26.03 4400.0 25.61
2020-07-06 27.68 26.82 27.33 27.19 6900.0 26.75
2020-07-02 27.35 26.19 26.31 27.2 7200.0 26.76
2020-07-01 28.01 25.84 27.71 25.84 10200.0 25.42
2020-06-30 27.36 24.85 24.85 27.3 3000.0 26.86
2020-06-29 27.96 24.86 24.86 27.96 6200.0 27.51
2020-06-26 26.3 24.51 25.4 24.55 19300.0 24.15
2020-06-25 25.86 24.6 24.6 25.86 6800.0 25.44
2020-06-24 25.95 24.74 25.5 24.74 6300.0 24.34
2020-06-23 27.6 26.5 26.57 26.5 5100.0 26.07
2020-06-22 26.45 25.5 25.5 26.45 3000.0 26.02
2020-06-19 26.45 25.0 26.45 25.0 18700.0 24.59
2020-06-18 27.77 25.75 26.22 25.75 12900.0 25.33
2020-06-17 28.0 27.2 28.0 27.2 4600.0 26.76
2020-06-16 29.72 27.22 28.92 28.65 8700.0 28.18
2020-06-15 28.06 25.86 25.86 28.06 8900.0 27.35
2020-06-12 26.67 25.03 26.67 26.01 6300.0 25.35
2020-06-11 29.23 25.76 29.23 26.21 11600.0 25.55
2020-06-10 31.61 29.99 31.0 30.23 9700.0 29.46
2020-06-09 30.99 30.03 30.53 30.99 3000.0 30.2
2020-06-08 31.11 29.63 29.63 30.8 5600.0 30.02
2020-06-05 30.0 25.37 26.35 30.0 43200.0 29.24
2020-06-04 25.71 25.55 25.55 25.71 5100.0 25.06
2020-06-03 26.36 25.29 25.38 25.33 11400.0 24.69
2020-06-02 25.46 24.6 25.21 24.8 12800.0 24.17
2020-06-01 26.02 24.62 25.5 24.62 10100.0 24.0
2020-05-29 25.32 25.25 25.25 25.32 2400.0 24.68
2020-05-28 26.8 25.85 26.26 25.85 6100.0 25.19
2020-05-27 26.56 25.56 25.85 25.85 14000.0 25.19
2020-05-26 26.58 25.89 26.58 26.05 7300.0 25.39
2020-05-22 26.1 25.1 25.52 26.1 2400.0 25.44
2020-05-21 26.47 24.93 25.45 24.93 7800.0 24.3
2020-05-20 26.34 24.55 24.94 26.34 3700.0 25.67
2020-05-19 26.83 24.07 25.65 24.07 15300.0 23.46
2020-05-18 26.53 25.55 25.96 26.32 10500.0 25.65
2020-05-15 24.93 24.25 24.25 24.93 5700.0 24.3
2020-05-14 24.39 23.01 23.31 24.39 12600.0 23.77
2020-05-13 24.15 23.51 24.06 23.85 12800.0 23.25
2020-05-12 26.95 24.16 26.95 24.16 8500.0 23.55
2020-05-11 26.95 24.3 26.0 25.83 13900.0 25.17
2020-05-08 27.0 25.6 26.4 25.6 11200.0 24.95
2020-05-07 25.89 24.61 24.84 25.89 8000.0 25.23
2020-05-06 25.0 24.01 24.5 24.01 5900.0 23.4
2020-05-05 26.12 24.5 24.66 24.5 8300.0 23.88
2020-05-04 26.75 24.75 24.76 26.2 7500.0 25.54
2020-05-01 25.9 23.9 24.5 25.9 6400.0 25.24
2020-04-30 27.0 24.5 26.67 24.5 11300.0 23.88
2020-04-29 29.0 27.22 27.73 27.72 12500.0 27.02
2020-04-28 29.24 26.52 29.23 26.76 13000.0 26.08
2020-04-27 28.7 26.38 27.34 28.7 3600.0 27.97
2020-04-24 26.82 25.22 25.55 26.38 6700.0 25.71
2020-04-23 25.79 25.12 25.79 25.63 3000.0 24.98
2020-04-22 26.81 24.5 25.45 25.95 7500.0 25.29
2020-04-21 25.41 24.16 24.16 24.2 7000.0 23.59
2020-04-20 25.18 24.22 24.5 24.8 12600.0 24.17
2020-04-17 26.52 25.15 25.26 25.76 16100.0 25.11
2020-04-16 24.62 23.55 24.51 24.44 9200.0 23.82
2020-04-15 27.92 24.56 27.73 24.56 10800.0 23.94
2020-04-14 29.46 28.07 28.79 28.07 6200.0 27.36
2020-04-13 29.12 27.41 29.12 28.0 14200.0 27.29
2020-04-09 30.33 28.63 29.85 29.53 15600.0 28.78
2020-04-08 29.72 27.53 27.53 29.72 9100.0 28.97
2020-04-07 29.2 28.25 29.2 28.25 9600.0 27.53
2020-04-06 29.77 25.67 28.83 28.96 10300.0 28.23
2020-04-03 28.86 26.5 28.86 26.64 8500.0 25.96
2020-04-02 29.72 27.1 29.72 28.86 20900.0 28.13
2020-04-01 33.25 27.0 30.5 27.0 18800.0 26.32
2020-03-31 32.98 30.59 32.03 32.98 13500.0 32.14
2020-03-30 32.93 29.77 30.1 32.93 8700.0 32.09
2020-03-27 33.25 30.07 32.0 30.07 8000.0 29.31
2020-03-26 35.7 31.0 32.0 33.75 35300.0 32.89
2020-03-25 31.9 28.71 28.71 31.9 5600.0 31.09
2020-03-24 28.77 26.75 27.0 28.74 11900.0 28.01
2020-03-23 27.47 23.26 27.16 26.2 14900.0 25.54
2020-03-20 27.48 24.0 24.0 26.01 30700.0 25.35
2020-03-19 24.67 21.75 22.19 23.42 18600.0 22.83
2020-03-18 24.81 23.26 23.61 23.27 11900.0 22.68
2020-03-17 26.22 24.0 24.04 26.22 7700.0 25.55
2020-03-16 26.84 23.06 26.04 23.27 10800.0 22.43
2020-03-13 29.89 24.26 25.4 29.88 6400.0 28.8
2020-03-12 26.8 23.75 26.8 23.75 17900.0 22.89
2020-03-11 28.68 26.6 28.0 26.8 10800.0 25.83
2020-03-10 30.01 27.38 30.0 28.0 17200.0 26.98
2020-03-09 29.25 27.02 27.38 27.88 14800.0 26.87
2020-03-06 32.47 31.05 31.78 31.19 10700.0 30.06
2020-03-05 34.53 32.01 34.13 32.12 6300.0 30.96
2020-03-04 35.33 34.12 35.12 34.29 7900.0 33.05
2020-03-03 36.99 34.75 36.86 34.76 6000.0 33.5
2020-03-02 36.91 35.32 35.9 35.89 5900.0 34.59
2020-02-28 36.41 35.1 36.03 35.9 10100.0 34.6
2020-02-27 37.99 36.85 37.99 36.85 6100.0 35.51
2020-02-26 38.72 37.99 38.45 38.17 7400.0 36.79
2020-02-25 38.67 37.3 38.5 38.02 5600.0 36.64
2020-02-24 39.41 37.9 38.26 38.78 14900.0 37.37
2020-02-21 40.04 38.9 39.3 38.99 4400.0 37.58
2020-02-20 40.17 39.0 39.0 39.23 3300.0 37.81
2020-02-19 39.77 38.62 39.33 38.9 7300.0 37.49
2020-02-18 39.81 38.87 38.87 39.81 700.0 38.37