Chemung Financial Corporation (CHMG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

43.51

+0.10

(+0.24%)

A partir del 12:47PM EDT. Mercado abierto.

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 may 2024	43.22	43.60	43.22	43.51	43.51	2,335
20 may 2024	43.26	43.58	43.26	43.41	43.41	7,600
17 may 2024	43.50	43.50	43.25	43.41	43.41	9,200
16 may 2024	43.50	43.85	43.50	43.50	43.50	5,800
15 may 2024	43.71	44.00	43.70	43.70	43.70	6,300
14 may 2024	43.15	43.48	42.94	43.15	43.15	7,600
13 may 2024	43.40	43.57	43.24	43.24	43.24	6,300
10 may 2024	43.55	43.65	43.29	43.30	43.30	4,500
09 may 2024	43.50	43.52	43.19	43.20	43.20	7,300
08 may 2024	43.34	43.50	43.18	43.18	43.18	6,000
07 may 2024	43.21	43.70	43.21	43.35	43.35	4,600
06 may 2024	43.00	43.83	43.00	43.40	43.40	4,500
03 may 2024	43.89	43.89	43.04	43.25	43.25	3,400
02 may 2024	42.80	43.18	42.80	43.00	43.00	9,100
01 may 2024	42.44	43.30	42.02	42.98	42.98	4,000
30 abr 2024	42.70	42.70	41.90	42.17	42.17	6,300
29 abr 2024	42.60	42.84	42.55	42.69	42.69	5,100
26 abr 2024	43.34	43.62	41.52	43.06	43.06	13,800
25 abr 2024	43.02	43.62	43.02	43.50	43.50	5,400
24 abr 2024	43.25	43.89	43.25	43.80	43.80	5,600
23 abr 2024	44.69	45.30	43.45	43.74	43.74	21,700
22 abr 2024	43.63	45.45	43.61	44.69	44.69	31,500
19 abr 2024	39.50	43.75	39.50	43.50	43.50	7,800
18 abr 2024	39.41	39.91	39.00	39.44	39.44	10,200
17 abr 2024	39.81	39.81	39.40	39.80	39.80	2,300
16 abr 2024	40.00	40.20	39.25	39.54	39.54	3,500
15 abr 2024	39.99	39.99	39.41	39.41	39.41	2,700
12 abr 2024	39.60	39.89	39.30	39.51	39.51	4,800
11 abr 2024	39.55	40.46	39.50	39.89	39.89	6,900
10 abr 2024	40.30	40.70	39.17	39.98	39.98	14,000
09 abr 2024	40.00	40.85	40.00	40.79	40.79	6,600
08 abr 2024	40.55	40.95	40.25	40.56	40.56	5,000
05 abr 2024	40.56	40.87	40.55	40.87	40.87	2,500
04 abr 2024	41.40	41.40	40.80	40.90	40.90	4,200
03 abr 2024	41.38	41.58	40.59	41.05	41.05	4,900
02 abr 2024	42.15	42.15	41.20	41.34	41.34	7,800
01 abr 2024	42.61	42.80	41.80	41.81	41.81	9,100
28 mar 2024	42.35	42.48	42.02	42.48	42.48	3,900
27 mar 2024	41.85	42.07	41.51	42.07	42.07	5,200
26 mar 2024	41.60	41.99	41.36	41.36	41.36	3,000
25 mar 2024	41.82	41.88	41.55	41.57	41.57	3,700
22 mar 2024	42.03	42.60	41.80	41.89	41.89	4,400
21 mar 2024	42.15	42.87	42.05	42.39	42.39	11,200
20 mar 2024	41.11	42.22	40.90	42.17	42.17	6,100
19 mar 2024	41.30	41.54	41.20	41.21	41.21	4,600
18 mar 2024	41.80	42.28	41.50	41.61	41.61	7,400
15 mar 2024	41.50	42.05	41.05	42.00	42.00	16,100
15 mar 2024	0.31 Dividendo
14 mar 2024	42.05	42.49	41.45	42.05	41.74	9,700
13 mar 2024	42.49	42.49	42.00	42.30	41.99	5,000
12 mar 2024	42.40	42.40	42.12	42.12	41.81	2,800
11 mar 2024	42.59	42.89	42.16	42.16	41.85	3,700
08 mar 2024	43.00	43.09	42.25	42.40	42.09	4,900
07 mar 2024	42.75	42.99	42.25	42.25	41.94	3,800
06 mar 2024	42.50	42.98	42.50	42.69	42.38	4,000
05 mar 2024	42.16	43.30	42.16	42.66	42.35	5,600
04 mar 2024	42.43	43.00	42.15	42.16	41.85	4,900
01 mar 2024	42.25	42.50	42.25	42.42	42.11	5,500
29 feb 2024	42.57	43.62	42.57	42.60	42.29	4,300
28 feb 2024	42.25	42.64	42.01	42.43	42.12	15,400
27 feb 2024	43.00	43.00	42.25	42.50	42.19	9,200
26 feb 2024	43.08	43.25	42.27	42.67	42.36	6,500
23 feb 2024	42.30	42.99	42.30	42.97	42.65	2,600
22 feb 2024	42.52	43.48	42.52	42.60	42.29	4,200
21 feb 2024	42.72	43.05	42.71	42.71	42.40	3,100
20 feb 2024	43.63	44.00	42.83	43.10	42.78	5,100
16 feb 2024	44.39	44.80	43.50	43.90	43.58	7,300
15 feb 2024	43.75	44.70	43.75	44.50	44.17	5,300
14 feb 2024	42.76	43.51	42.76	43.49	43.17	5,300
13 feb 2024	43.75	44.00	43.01	43.06	42.74	8,500
12 feb 2024	44.56	44.88	44.08	44.32	43.99	6,700
09 feb 2024	44.01	44.01	43.84	43.84	43.52	3,100
08 feb 2024	43.51	44.56	43.51	43.66	43.34	3,300
07 feb 2024	44.29	44.29	43.82	43.82	43.50	3,500
06 feb 2024	45.18	45.89	44.60	44.60	44.27	4,000
05 feb 2024	46.35	46.35	45.42	45.50	45.16	9,600
02 feb 2024	45.93	46.04	45.92	46.04	45.70	5,500
01 feb 2024	46.21	46.76	44.70	45.84	45.50	13,700
31 ene 2024	47.96	47.99	46.04	46.52	46.18	8,300
30 ene 2024	47.88	48.27	47.41	48.27	47.91	8,800
29 ene 2024	49.50	49.50	47.88	47.88	47.53	17,600
26 ene 2024	48.88	49.55	48.50	49.55	49.18	11,600
25 ene 2024	49.10	50.00	49.10	49.25	48.89	5,500
24 ene 2024	49.88	49.88	49.26	49.40	49.04	2,800
23 ene 2024	49.24	49.50	48.90	48.90	48.54	4,800
22 ene 2024	48.89	49.49	48.50	49.49	49.13	7,400
19 ene 2024	48.45	48.95	48.18	48.48	48.12	8,400
18 ene 2024	48.06	48.49	48.06	48.12	47.77	4,100
17 ene 2024	48.51	48.51	48.11	48.11	47.76	3,000
16 ene 2024	48.15	48.59	47.54	48.41	48.05	6,700
12 ene 2024	47.81	48.78	47.81	48.27	47.91	4,400
11 ene 2024	48.13	48.20	46.70	47.98	47.63	10,200
10 ene 2024	48.52	48.53	48.00	48.20	47.84	5,500
09 ene 2024	48.83	49.50	48.70	48.70	48.34	9,700
08 ene 2024	49.40	49.40	49.40	49.40	49.04	3,500
05 ene 2024	49.25	49.90	49.06	49.47	49.11	14,300
04 ene 2024	49.48	50.00	48.71	49.25	48.89	11,100
03 ene 2024	49.95	50.15	49.20	49.27	48.91	12,100
02 ene 2024	49.97	50.49	49.53	49.94	49.57	18,200
29 dic 2023	50.41	50.41	49.41	49.80	49.43	8,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,312.75+4.62(+0.09%)

Dow Jones39,834.21+27.44(+0.07%)

Nasdaq16,803.02+8.15(+0.05%)

Russell 20002,097.04-5.46(-0.26%)

Petróleo79.06-0.74(-0.93%)

Oro2,423.40-15.10(-0.62%)

Chemung Financial Corporation (CHMG)

S&P 500
5,312.75
+4.62(+0.09%)

Dow Jones
39,834.21
+27.44(+0.07%)

Nasdaq
16,803.02
+8.15(+0.05%)

Russell 2000
2,097.04
-5.46(-0.26%)

Petróleo
79.06
-0.74(-0.93%)

Oro
2,423.40
-15.10(-0.62%)