La bourse ferme dans 6 h 4 min

Chemung Financial Corporation (CHMG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,30+0,10 (+0,23 %)
À la clôture : 04:00PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202443,5543,6543,2943,3043,304 500
09 mai 202443,5043,5243,1943,2043,207 300
08 mai 202443,3443,5043,1843,1843,186 000
07 mai 202443,2143,7043,2143,3543,354 600
06 mai 202443,0043,8343,0043,4043,404 500
03 mai 202443,8943,8943,0443,2543,253 400
02 mai 202442,8043,1842,8043,0043,009 100
01 mai 202442,4443,3042,0242,9842,984 000
30 avr. 202442,7042,7041,9042,1742,176 300
29 avr. 202442,6042,8442,5542,6942,695 100
26 avr. 202443,3443,6241,5243,0643,0613 800
25 avr. 202443,0243,6243,0243,5043,505 400
24 avr. 202443,2543,8943,2543,8043,805 600
23 avr. 202444,6945,3043,4543,7443,7421 700
22 avr. 202443,6345,4543,6144,6944,6931 500
19 avr. 202439,5043,7539,5043,5043,507 800
18 avr. 202439,4139,9139,0039,4439,4410 200
17 avr. 202439,8139,8139,4039,8039,802 300
16 avr. 202440,0040,2039,2539,5439,543 500
15 avr. 202439,9939,9939,4139,4139,412 700
12 avr. 202439,6039,8939,3039,5139,514 800
11 avr. 202439,5540,4639,5039,8939,896 900
10 avr. 202440,3040,7039,1739,9839,9814 000
09 avr. 202440,0040,8540,0040,7940,796 600
08 avr. 202440,5540,9540,2540,5640,565 000
05 avr. 202440,5640,8740,5540,8740,872 500
04 avr. 202441,4041,4040,8040,9040,904 200
03 avr. 202441,3841,5840,5941,0541,054 900
02 avr. 202442,1542,1541,2041,3441,347 800
01 avr. 202442,6142,8041,8041,8141,819 100
28 mars 202442,3542,4842,0242,4842,483 900
27 mars 202441,8542,0741,5142,0742,075 200
26 mars 202441,6041,9941,3641,3641,363 000
25 mars 202441,8241,8841,5541,5741,573 700
22 mars 202442,0342,6041,8041,8941,894 400
21 mars 202442,1542,8742,0542,3942,3911 200
20 mars 202441,1142,2240,9042,1742,176 100
19 mars 202441,3041,5441,2041,2141,214 600
18 mars 202441,8042,2841,5041,6141,617 400
15 mars 202441,5042,0541,0542,0042,0016 100
15 mars 20240.31 Dividende
14 mars 202442,0542,4941,4542,0541,749 700
13 mars 202442,4942,4942,0042,3041,995 000
12 mars 202442,4042,4042,1242,1241,812 800
11 mars 202442,5942,8942,1642,1641,853 700
08 mars 202443,0043,0942,2542,4042,094 900
07 mars 202442,7542,9942,2542,2541,943 800
06 mars 202442,5042,9842,5042,6942,384 000
05 mars 202442,1643,3042,1642,6642,355 600
04 mars 202442,4343,0042,1542,1641,854 900
01 mars 202442,2542,5042,2542,4242,115 500
29 févr. 202442,5743,6242,5742,6042,294 300
28 févr. 202442,2542,6442,0142,4342,1215 400
27 févr. 202443,0043,0042,2542,5042,199 200
26 févr. 202443,0843,2542,2742,6742,366 500
23 févr. 202442,3042,9942,3042,9742,652 600
22 févr. 202442,5243,4842,5242,6042,294 200
21 févr. 202442,7243,0542,7142,7142,403 100
20 févr. 202443,6344,0042,8343,1042,785 100
16 févr. 202444,3944,8043,5043,9043,587 300
15 févr. 202443,7544,7043,7544,5044,175 300
14 févr. 202442,7643,5142,7643,4943,175 300
13 févr. 202443,7544,0043,0143,0642,748 500
12 févr. 202444,5644,8844,0844,3243,996 700
09 févr. 202444,0144,0143,8443,8443,523 100
08 févr. 202443,5144,5643,5143,6643,343 300
07 févr. 202444,2944,2943,8243,8243,503 500
06 févr. 202445,1845,8944,6044,6044,274 000
05 févr. 202446,3546,3545,4245,5045,169 600
02 févr. 202445,9346,0445,9246,0445,705 500
01 févr. 202446,2146,7644,7045,8445,5013 700
31 janv. 202447,9647,9946,0446,5246,188 300
30 janv. 202447,8848,2747,4148,2747,918 800
29 janv. 202449,5049,5047,8847,8847,5317 600
26 janv. 202448,8849,5548,5049,5549,1811 600
25 janv. 202449,1050,0049,1049,2548,895 500
24 janv. 202449,8849,8849,2649,4049,042 800
23 janv. 202449,2449,5048,9048,9048,544 800
22 janv. 202448,8949,4948,5049,4949,137 400
19 janv. 202448,4548,9548,1848,4848,128 400
18 janv. 202448,0648,4948,0648,1247,774 100
17 janv. 202448,5148,5148,1148,1147,763 000
16 janv. 202448,1548,5947,5448,4148,056 700
12 janv. 202447,8148,7847,8148,2747,914 400
11 janv. 202448,1348,2046,7047,9847,6310 200
10 janv. 202448,5248,5348,0048,2047,845 500
09 janv. 202448,8349,5048,7048,7048,349 700
08 janv. 202449,4049,4049,4049,4049,043 500
05 janv. 202449,2549,9049,0649,4749,1114 300
04 janv. 202449,4850,0048,7149,2548,8911 100
03 janv. 202449,9550,1549,2049,2748,9112 100
02 janv. 202449,9750,4949,5349,9449,5718 200
29 déc. 202350,4150,4149,4149,8049,438 600
28 déc. 202350,1550,3849,8550,1749,8010 400
27 déc. 202350,0150,1549,8050,0349,6611 500
26 déc. 202349,7750,5049,7650,0349,6614 500
22 déc. 202349,9851,2949,8049,9949,6212 800
21 déc. 202349,7750,5449,5650,0549,6813 700
20 déc. 202349,2550,3849,2049,9049,5327 000
19 déc. 202349,0049,3548,5649,0548,6910 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...