Chemung Financial Stock Price History (NASDAQ:CHMG)

Add to My Stocks
$40.78 $0.07 (0.17%) CHMG stock closing price Jul 26, 2017 (Closing)

We provide 10 years stock price history for free. You can download Chemung Financial stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Chemung Financial price to earnings ratio data. The Chemung Financial stock price history chart shows that the stock price was at a low of 26.01 on 08 May, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2641.1041.4940.7840.78274216.712.53
2017-07-2540.6241.1640.6240.71506616.682.52
2017-07-2440.6341.4040.4540.66727617.532.53
2017-07-2141.4941.4940.2040.401435217.412.52
2017-07-2040.7541.3040.7541.001964617.672.55
2017-07-1941.0441.4940.3041.49635217.882.58
2017-07-1840.8741.3040.5540.78256917.582.54
2017-07-1740.6041.4940.6041.00162217.672.55
2017-07-1440.5041.2140.5040.77462717.572.54
2017-07-1341.0141.4841.0141.48111817.882.58
2017-07-1240.9441.3640.9441.18188217.752.56
2017-07-1140.7241.1940.0941.19162317.752.56
2017-07-1040.8641.4840.4340.54103617.472.52
2017-07-0740.4540.9940.1540.98197317.662.55
2017-07-0641.1941.4940.6241.26305217.782.57
2017-07-0541.3841.4740.7541.32297617.812.57
2017-07-0340.7141.3740.7141.37181917.832.58
2017-06-3041.2441.4940.5540.88193917.622.55
2017-06-2940.0041.4840.0041.18231917.752.56
2017-06-2841.1341.7440.8541.43487017.862.58
2017-06-2740.2941.1740.2940.951065817.652.55
2017-06-2639.2440.5538.8440.40339817.412.52
2017-06-2337.3040.6037.3040.571423017.492.53
2017-06-2239.4540.1139.2640.11333717.292.50
2017-06-2139.7539.7539.7339.73144617.132.47
2017-06-2039.1539.1539.1539.15154216.882.44
2017-06-1938.6139.7738.6139.76553417.142.48
2017-06-1639.3339.9838.8039.211228216.902.44
2017-06-1537.2440.2337.2440.13357717.302.50
2017-06-1440.1041.0640.0040.40695617.412.52
2017-06-1341.2841.2840.8041.05673717.692.56
2017-06-1239.1341.4039.0841.11320317.722.56
2017-06-0939.7741.4439.7741.031615517.692.55
2017-06-0839.3940.0039.3939.87319317.192.48
2017-06-0738.5238.9538.2738.71490116.692.41
2017-06-0639.5139.5137.0838.501074216.602.40
2017-06-0539.6839.9639.1139.59411817.072.47
2017-06-0239.5040.0039.3239.79600417.152.48
2017-06-0137.8639.5037.8639.37294216.972.45
2017-05-3138.9438.9436.7437.58307616.202.34
2017-05-3039.2839.5038.6138.6194816.642.40
2017-05-290.000.000.0039.070N/AN/A
2017-05-2639.4039.4038.9039.07222916.842.43
2017-05-2538.8539.3438.8539.20395516.902.44
2017-05-2439.0039.0038.7438.8198016.732.42
2017-05-2339.0039.0038.5038.70256216.682.41
2017-05-2238.0338.9438.0338.94255316.782.42
2017-05-1938.5038.7438.1238.12638416.432.37
2017-05-1838.4838.9738.1038.47805916.582.40
2017-05-1737.9439.0037.9038.101790116.422.37
2017-05-1638.6238.6838.6238.6875216.672.41
2017-05-1538.9939.0037.8438.24588016.482.38
2017-05-1237.9538.0837.9538.08143116.412.37
2017-05-1137.5137.8637.5137.86107016.322.36
2017-05-1037.9138.7637.5038.27729216.502.38
2017-05-0938.8638.8637.9438.72164716.692.41
2017-05-0837.9138.8037.9138.60105216.642.40
2017-05-0536.7838.6236.7838.301372916.512.38
2017-05-0438.8838.9238.0038.60118716.642.40
2017-05-0338.5038.7138.4538.60437016.642.40
2017-05-0238.2038.5038.2038.23932516.482.38
2017-05-0138.0038.4837.3138.20846016.472.38
2017-04-2837.5037.9936.7437.991839816.382.37
2017-04-2737.8937.8937.0537.40302416.122.33
2017-04-2638.3538.3537.0537.05663315.972.31
2017-04-2539.3639.3637.1737.23667816.052.32
2017-04-2437.7437.7437.1937.191172216.032.32
2017-04-2137.4737.8037.1037.47403016.152.33
2017-04-2038.7039.0036.0137.181507616.382.29
2017-04-1938.4939.0037.4638.62740716.652.40
2017-04-1837.3837.9037.3037.66228816.232.34
2017-04-1737.8037.8037.2437.43333716.132.33
2017-04-140.000.000.0037.540N/AN/A
2017-04-1337.4537.5437.4537.54312716.182.34
2017-04-1236.7338.2536.7337.60292716.212.34
2017-04-1137.9838.3637.9237.92236816.352.36
2017-04-1038.7338.7337.3238.45448816.572.39
2017-04-0737.3537.3537.3537.3563116.102.33
2017-04-0639.9639.9637.7137.71253516.252.35
2017-04-0540.1240.1237.6738.041580316.402.37
2017-04-0439.4040.5038.8539.901866017.202.48
2017-04-0339.6840.0039.0539.901443817.202.48
2017-03-3138.9240.0038.5139.50918017.032.46
2017-03-3037.2039.0037.2038.704027316.682.41
2017-03-2937.5038.4837.5037.83796016.312.36
2017-03-2838.9439.0037.6037.77757116.282.35
2017-03-2736.7037.5236.7037.45834716.142.33
2017-03-2437.7037.7036.9037.12417816.002.31
2017-03-2337.6937.7837.4237.43567916.132.33
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 41.49 Jul 19,2017
Min Stock Price 26.01 May 08,2015
Avg Stock Price 30.24

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 14.56

Chemung Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.58 Jun 28,2017
Min PS Ratio 1.52 May 08,2015
Avg PS Ratio 1.92

CHMG Industry Peers

Company Price Change (%)
Commerce Union Bancshares (CUBN)25.040.37 (1.46%)
Capstar Fin Hld (CSTR)18.380.12 (0.65%)
Tompkins Financial (TMP)81.071.03 (1.25%)
Financial Institutions (FISI)29.41.45 (4.7%)
M&t Bank (MTB)157.983.52 (2.18%)
Community Bank System (CBU)54.381.3 (2.33%)
Vsb Bancorp (VSBN)180.2 (1.12%)

We provide Chemung Financial historical quotes along with PE ratio and PS ratio for doing Chemung Financial fundamental analysis. The price movement is easily depicted in the Chemung Financial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CHMG saw a high of 41.49, and a low of 40.78 on last trading day. Chemung Financial historical P/S ratio was at a high of 2.58 on 19 Jul, 2017 and a low of 1.52 on 27 Aug, 2015. .