Chemung Financial Stock Price History (NASDAQ:CHMG)

Add to My Stocks
$34.29 $1.69 (5.18%) CHMG stock closing price Dec 06, 2016 (Closing)

We provide 10 years stock price history for free. You can download Chemung Financial stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Chemung Financial P/E ratio data for the stock. The Chemung Financial stock price history chart shows that the stock price was at a high of 35.49 on 18 Oct, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0632.6034.5032.6034.29829516.332.12
2016-12-0532.4032.6032.0832.60945515.522.02
2016-12-0231.9632.3431.9431.94238315.211.98
2016-12-0132.0832.0831.4031.40169714.951.94
2016-11-3032.3632.3631.4431.44389714.971.95
2016-11-2931.2332.0031.2331.79362715.141.97
2016-11-2832.1232.1229.1031.79618615.141.97
2016-11-2532.1432.2331.0132.23188615.351.99
2016-11-240.000.000.0032.060N/AN/A
2016-11-2332.0032.3732.0032.06281215.271.98
2016-11-2231.6732.2131.2132.20574415.331.99
2016-11-2131.4531.8030.6131.80432715.141.97
2016-11-1830.8931.4829.2631.48646014.991.95
2016-11-1730.9131.1030.6430.89534914.711.91
2016-11-1629.9931.0029.9830.80421414.671.91
2016-11-1531.6931.8230.1931.50327015.001.95
2016-11-1431.0031.9931.0031.70834315.101.96
2016-11-1129.4331.0029.2531.001352414.761.92
2016-11-1029.1029.8729.1029.872211014.221.85
2016-11-0928.9129.4528.9129.45324114.021.82
2016-11-0829.3129.3128.6329.12616613.871.80
2016-11-0728.9029.4528.9029.44218214.021.82
2016-11-0428.8928.9028.5828.66166013.651.77
2016-11-0328.6028.8928.4528.76298513.701.78
2016-11-0228.5428.7528.5128.75171313.691.78
2016-11-0128.8528.8528.5228.54117613.591.77
2016-10-3128.0628.8428.0628.50346013.571.76
2016-10-2829.1029.1028.4428.52189213.581.77
2016-10-2729.0829.0828.8228.91104013.771.79
2016-10-2628.7528.9028.7528.89241713.761.79
2016-10-2528.8828.9628.7728.80569013.711.78
2016-10-2429.3829.3828.7028.96233213.791.79
2016-10-2128.7129.4528.7129.4588114.021.82
2016-10-2028.7029.4528.5128.99318014.211.81
2016-10-1928.4828.8728.4828.87262014.151.81
2016-10-1829.0029.0028.4828.48111313.961.78
2016-10-1729.1529.1528.2528.29266713.871.77
2016-10-1429.2129.2128.6328.63120114.031.79
2016-10-1328.9228.9728.4328.70189814.071.79
2016-10-1228.9729.3628.8028.96162114.191.81
2016-10-1128.8129.0628.8128.86138514.151.80
2016-10-1029.0029.0528.9028.98901114.211.81
2016-10-0729.4329.4729.0429.04141414.241.82
2016-10-0628.7529.2328.7529.04288014.231.82
2016-10-0528.8629.1328.5329.01471814.221.81
2016-10-0429.1929.6528.5328.94559814.191.81
2016-10-0329.0129.7628.0529.12423814.281.82
2016-09-3028.5529.2928.4028.99392714.211.81
2016-09-2929.1029.1628.4028.57447514.011.79
2016-09-2829.0429.6128.9029.24344114.331.83
2016-09-2728.6929.3228.6928.98228314.211.81
2016-09-2628.7029.9728.5228.90340314.171.81
2016-09-2328.9229.0128.7128.71202414.071.80
2016-09-2228.9729.2728.5128.78197114.111.80
2016-09-2128.6229.4128.6228.92679314.181.81
2016-09-2028.5828.7528.3628.62786014.031.79
2016-09-1929.0629.0627.8328.41337713.931.78
2016-09-1628.8629.1528.5029.141878014.281.82
2016-09-1528.3028.9028.3028.78633114.111.80
2016-09-1428.5229.1028.5228.85410914.141.80
2016-09-1328.5028.8728.5028.69811414.061.79
2016-09-1227.7728.7327.7528.734108514.081.80
2016-09-0927.5827.7027.4727.47491613.471.72
2016-09-0827.6127.7927.4527.581479913.521.72
2016-09-0728.3728.3727.5327.74667813.601.73
2016-09-0628.7428.7427.9628.00652613.731.75
2016-09-050.000.000.0028.660N/AN/A
2016-09-0229.0929.0928.5028.66448314.051.79
2016-09-0129.2229.2228.7529.10268014.271.82
2016-08-3129.3030.1029.3029.38716614.401.84
2016-08-3029.7529.7929.3029.30245114.361.83
2016-08-2929.6230.0429.6230.04104514.731.88
2016-08-2630.3630.7829.9830.15408514.781.89
2016-08-250.000.000.0030.90186N/AN/A
2016-08-2430.8930.9330.8930.90161315.151.93
2016-08-2330.5030.7130.4230.53124714.971.91
2016-08-2230.9630.9630.6330.69382815.041.92
2016-08-1930.3630.7330.3630.73538415.061.92
2016-08-1830.9130.9129.6530.30407614.851.89
2016-08-1730.0230.0229.1329.81499514.611.86
2016-08-1629.7530.2029.7529.89416014.651.87
2016-08-1529.5929.5929.5929.5986014.511.85
2016-08-1229.3930.1529.3830.02384014.721.88
2016-08-1129.1529.8929.0129.38526514.401.84
2016-08-1030.0030.0029.2729.28562014.351.83
2016-08-0929.8929.8929.6829.70139314.561.86
2016-08-0830.0130.0129.2029.5894414.501.85
2016-08-0529.8431.5029.4829.78316614.601.86
2016-08-0429.6929.9029.4129.42411314.421.84
Get more Data

Chemung Financial Stock Chart

View CHMG PE ratio, PS ratio stocks charts and compare with peers.
CHMG Chart
Note: Compare Chemung Financial stock price history with the index and industry peers.

Chemung Financial Historical Prices: Past 5 years

Max Stock Price 35.49 Oct 18,2013
Min Stock Price 26.01 May 08,2015
Avg Stock Price 28.83

Chemung Financial Historical PE ratio: Past 5 years

Max PE Ratio 17.95 Oct 17,2014
Min PE Ratio 10.22 Aug 27,2015
Avg PE Ratio 14.15

Chemung Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.45 Oct 18,2013
Min PS Ratio 1.52 May 08,2015
Avg PS Ratio 1.84

CHMG Industry Peers

Company Price Change (%)
First Security (FSGI)2.340 (0%)
C&f Financial (CFFI)45.90.45 (0.97%)
Tompkins Financial (TMP)89.091.16 (1.32%)
Financial Institutions (FISI)32.30.15 (0.47%)
M&t Bank (MTB)148.911.57 (1.07%)
Community Bank System (CBU)58.840.84 (1.45%)
Vsb Bancorp (VSBN)140 (0%)

Chemung Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Chemung Financial stock analysis. The price and volume changes on a daily basis is provided in the Chemung Financial stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 34.29 and 8295 shares of CHMG were traded on 06 Dec, 2016. Chemung Financial historical P/S ratio was at a high of 2.45 on 18 Oct, 2013 and a low of 1.52 on 27 Aug, 2015. .