Chemung Financial Corporation CHMG
NASDAQ · Amerika Birleşik Devletleri · Finans
$81,93+1,32 (+%1,64)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $81,93 | +%1,64 | $81,19 | $82,25 | $81,19 | 47,10K |
| 2026-10-01 | $80,61 | -%0,31 | $80,86 | $80,86 | $78,94 | 58,70K |
| 2026-09-30 | $80,86 | -%0,59 | $81,12 | $81,84 | $80,12 | 98,40K |
| 2026-09-29 | $81,34 | -%0,48 | $81,65 | $82,03 | $79,40 | 130,60K |
| 2026-09-28 | $81,73 | -%0,33 | $81,93 | $82,40 | $81,40 | 75,60K |
| 2026-09-25 | $82,00 | -%0,11 | $82,64 | $83,51 | $81,87 | 69,30K |
| 2026-09-24 | $82,09 | +%1,07 | $81,53 | $82,31 | $80,75 | 93,00K |
| 2026-09-23 | $81,22 | -%0,91 | $81,51 | $82,10 | $81,14 | 40,80K |
| 2026-09-22 | $81,97 | -%0,50 | $82,38 | $82,99 | $81,06 | 66,10K |
| 2026-09-21 | $82,38 | -%0,71 | $83,00 | $83,41 | $82,04 | 80,40K |
| 2026-09-18 | $82,97 | +%0,35 | $82,05 | $85,01 | $81,60 | 116,60K |
| 2026-09-17 | $82,68 | -%1,04 | $83,61 | $84,57 | $81,99 | 82,80K |
| 2026-09-16 | $83,55 | -%1,97 | $84,63 | $85,07 | $81,95 | 88,00K |
| 2026-09-15 | $85,23 | +%0,28 | $84,35 | $85,40 | $84,15 | 92,50K |
| 2026-09-14 | $84,99 | -%0,13 | $85,44 | $85,65 | $84,16 | 75,80K |
| 2026-09-11 | $85,10 | +%0,34 | $85,00 | $86,00 | $84,36 | 59,90K |
| 2026-09-10 | $84,81 | +%1,08 | $84,04 | $85,03 | $83,38 | 64,30K |
| 2026-09-09 | $83,90 | -%0,63 | $83,50 | $84,60 | $83,02 | 59,70K |
| 2026-09-08 | $84,43 | -%0,48 | $84,83 | $85,00 | $83,40 | 112,00K |
| 2026-09-04 | $84,84 | +%0,32 | $84,57 | $84,84 | $83,84 | 53,30K |
| 2026-09-03 | $84,57 | +%0,80 | $84,59 | $85,22 | $83,82 | 25,30K |
| 2026-09-02 | $83,90 | +%5,02 | $81,37 | $84,74 | $79,95 | 104,60K |
| 2026-09-01 | $79,89 | -%1,46 | $81,30 | $82,34 | $79,77 | 29,20K |
| 2026-08-31 | $81,07 | -%0,65 | $81,18 | $81,51 | $80,63 | 52,50K |
| 2026-08-28 | $81,60 | +%0,15 | $82,18 | $82,65 | $81,27 | 37,60K |
| 2026-08-27 | $81,48 | +%0,77 | $80,73 | $82,11 | $80,01 | 70,70K |
| 2026-08-26 | $80,86 | -%2,11 | $82,88 | $82,88 | $80,43 | 68,60K |
| 2026-08-25 | $82,60 | +%0,02 | $82,53 | $82,80 | $81,04 | 51,00K |
| 2026-08-24 | $82,58 | -%0,12 | $82,36 | $84,07 | $82,36 | 47,80K |
| 2026-08-21 | $82,68 | -%0,02 | $82,93 | $83,34 | $81,71 | 48,80K |
| 2026-08-20 | $82,70 | +%1,30 | $81,05 | $82,97 | $80,84 | 35,10K |
| 2026-08-19 | $81,64 | -%2,41 | $83,77 | $83,77 | $81,28 | 52,80K |
| 2026-08-18 | $83,66 | +%1,05 | $82,13 | $84,13 | $80,93 | 35,30K |
| 2026-08-17 | $82,79 | -%1,35 | $83,51 | $84,24 | $82,79 | 39,10K |
| 2026-08-14 | $83,92 | +%0,45 | $83,74 | $84,73 | $83,54 | 29,00K |
| 2026-08-13 | $83,54 | +%0,44 | $83,84 | $84,65 | $83,04 | 27,40K |
| 2026-08-12 | $83,17 | +%1,20 | $82,77 | $83,66 | $82,45 | 35,50K |
| 2026-08-11 | $82,18 | +%1,16 | $81,51 | $82,71 | $81,51 | 60,30K |
| 2026-08-10 | $81,24 | %0,00 | $81,24 | $81,80 | $80,54 | 59,70K |
| 2026-08-07 | $81,24 | -%1,96 | $82,31 | $82,65 | $81,00 | 64,50K |
| 2026-08-06 | $82,86 | +%0,19 | $83,01 | $84,00 | $81,91 | 79,50K |
| 2026-08-05 | $82,70 | +%0,40 | $82,88 | $83,33 | $81,34 | 88,70K |
| 2026-08-04 | $82,37 | +%0,92 | $81,68 | $85,00 | $81,55 | 78,20K |
| 2026-08-03 | $81,62 | +%0,16 | $82,20 | $84,65 | $81,51 | 109,60K |
| 2026-07-31 | $81,49 | +%0,47 | $81,07 | $82,85 | $80,79 | 57,20K |
| 2026-07-30 | $81,11 | -%0,89 | $81,48 | $82,35 | $80,82 | 41,60K |
| 2026-07-29 | $81,84 | -%0,18 | $82,48 | $83,45 | $81,00 | 53,90K |
| 2026-07-28 | $81,99 | +%1,85 | $81,60 | $83,50 | $81,30 | 76,40K |
| 2026-07-27 | $80,50 | -%0,59 | $80,98 | $82,86 | $79,65 | 80,30K |
| 2026-07-24 | $80,98 | +%8,60 | $75,16 | $81,88 | $75,16 | 93,30K |
| 2026-07-23 | $74,57 | -%0,51 | $73,53 | $76,07 | $72,80 | 96,10K |
| 2026-07-22 | $74,95 | -%2,33 | $76,74 | $77,16 | $73,11 | 95,90K |
| 2026-07-21 | $76,74 | -%0,39 | $77,07 | $77,09 | $74,90 | 78,10K |
| 2026-07-20 | $77,04 | +%1,44 | $75,88 | $78,42 | $74,51 | 59,90K |
| 2026-07-17 | $75,95 | -%2,60 | $77,12 | $77,44 | $75,35 | 86,70K |
| 2026-07-16 | $77,98 | +%2,59 | $76,25 | $78,10 | $76,13 | 48,00K |
| 2026-07-15 | $76,01 | +%1,67 | $74,86 | $76,54 | $74,32 | 92,50K |
| 2026-07-14 | $74,76 | -%0,19 | $74,67 | $76,40 | $74,67 | 52,50K |
| 2026-07-13 | $74,90 | -%0,21 | $74,61 | $76,12 | $74,45 | 99,10K |
| 2026-07-10 | $75,06 | +%0,39 | $74,30 | $75,47 | $73,56 | 39,50K |
| 2026-07-09 | $74,77 | +%2,17 | $73,18 | $74,90 | $72,84 | 80,80K |
| 2026-07-08 | $73,18 | -%1,55 | $74,25 | $76,68 | $72,35 | 92,60K |
| 2026-07-07 | $74,33 | -%0,54 | $73,45 | $75,43 | $73,45 | 65,10K |
| 2026-07-06 | $74,73 | +%0,31 | $74,00 | $75,40 | $73,30 | 40,00K |
| 2026-07-02 | $74,50 | -%2,33 | $76,65 | $76,65 | $74,10 | 27,50K |
| 2026-07-01 | $76,28 | +%2,28 | $74,51 | $76,52 | $74,40 | 19,30K |
| 2026-06-30 | $74,58 | -%0,03 | $74,09 | $74,59 | $73,47 | 16,60K |
| 2026-06-29 | $74,60 | -%1,30 | $75,38 | $75,38 | $72,22 | 27,80K |
| 2026-06-26 | $75,58 | +%1,68 | $74,43 | $75,75 | $72,92 | 85,10K |
| 2026-06-25 | $74,33 | -%0,09 | $74,35 | $75,11 | $73,52 | 29,10K |
| 2026-06-24 | $74,40 | +%1,09 | $73,30 | $74,48 | $72,74 | 44,70K |
| 2026-06-23 | $73,60 | +%3,01 | $71,46 | $74,19 | $71,46 | 31,30K |
| 2026-06-22 | $71,45 | +%0,68 | $71,02 | $71,95 | $70,10 | 39,10K |
| 2026-06-18 | $70,97 | +%1,02 | $70,95 | $72,53 | $69,54 | 111,00K |
| 2026-06-17 | $70,25 | -%1,42 | $70,97 | $71,90 | $69,35 | 62,10K |
| 2026-06-16 | $71,26 | +%1,08 | $71,16 | $72,36 | $70,78 | 56,70K |
| 2026-06-15 | $70,50 | -%2,77 | $72,80 | $73,00 | $70,50 | 20,10K |
| 2026-06-12 | $72,51 | +%0,14 | $72,65 | $73,33 | $71,95 | 32,70K |
| 2026-06-11 | $72,41 | +%0,25 | $72,70 | $73,84 | $71,58 | 40,60K |
| 2026-06-10 | $72,23 | +%1,06 | $71,85 | $73,12 | $71,56 | 58,00K |
| 2026-06-09 | $71,47 | +%0,06 | $71,60 | $73,10 | $71,29 | 39,50K |
| 2026-06-08 | $71,43 | +%0,56 | $71,20 | $73,05 | $70,50 | 54,60K |
| 2026-06-05 | $71,03 | +%1,81 | $69,74 | $72,31 | $68,70 | 59,70K |
| 2026-06-04 | $69,77 | +%3,33 | $68,42 | $70,00 | $68,10 | 54,20K |
| 2026-06-03 | $67,52 | -%2,50 | $69,18 | $69,45 | $67,46 | 52,90K |
| 2026-06-02 | $69,25 | +%0,80 | $68,20 | $69,67 | $68,05 | 52,30K |
| 2026-06-01 | $68,70 | +%0,03 | $68,60 | $69,20 | $66,94 | 67,30K |
| 2026-05-29 | $68,68 | -%0,99 | $69,62 | $69,85 | $68,49 | 41,10K |
| 2026-05-28 | $69,37 | +%0,77 | $68,70 | $69,61 | $66,95 | 25,30K |
| 2026-05-27 | $68,84 | -%1,16 | $69,90 | $70,36 | $68,30 | 38,70K |