NasdaqGS - Delayed Quote • USD
Chemung Financial Corporation (CHMG)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 39.41 | 39.91 | 39.00 | 39.44 | 39.44 | 10,200 |
Apr 17, 2024 | 39.81 | 39.81 | 39.40 | 39.80 | 39.80 | 2,300 |
Apr 16, 2024 | 40.00 | 40.20 | 39.25 | 39.54 | 39.54 | 3,500 |
Apr 15, 2024 | 39.99 | 39.99 | 39.41 | 39.41 | 39.41 | 2,700 |
Apr 12, 2024 | 39.60 | 39.89 | 39.30 | 39.51 | 39.51 | 4,800 |
Apr 11, 2024 | 39.55 | 40.46 | 39.50 | 39.89 | 39.89 | 6,900 |
Apr 10, 2024 | 40.30 | 40.70 | 39.17 | 39.98 | 39.98 | 14,000 |
Apr 9, 2024 | 40.00 | 40.85 | 40.00 | 40.79 | 40.79 | 6,600 |
Apr 8, 2024 | 40.55 | 40.95 | 40.25 | 40.56 | 40.56 | 5,000 |
Apr 5, 2024 | 40.56 | 40.87 | 40.55 | 40.87 | 40.87 | 2,500 |
Apr 4, 2024 | 41.40 | 41.40 | 40.80 | 40.90 | 40.90 | 4,200 |
Apr 3, 2024 | 41.38 | 41.58 | 40.59 | 41.05 | 41.05 | 4,900 |
Apr 2, 2024 | 42.15 | 42.15 | 41.20 | 41.34 | 41.34 | 7,800 |
Apr 1, 2024 | 42.61 | 42.80 | 41.80 | 41.81 | 41.81 | 9,100 |
Mar 28, 2024 | 42.35 | 42.48 | 42.02 | 42.48 | 42.48 | 3,900 |
Mar 27, 2024 | 41.85 | 42.07 | 41.51 | 42.07 | 42.07 | 5,200 |
Mar 26, 2024 | 41.60 | 41.99 | 41.36 | 41.36 | 41.36 | 3,000 |
Mar 25, 2024 | 41.82 | 41.88 | 41.55 | 41.57 | 41.57 | 3,700 |
Mar 22, 2024 | 42.03 | 42.60 | 41.80 | 41.89 | 41.89 | 4,400 |
Mar 21, 2024 | 42.15 | 42.87 | 42.05 | 42.39 | 42.39 | 11,200 |
Mar 20, 2024 | 41.11 | 42.22 | 40.90 | 42.17 | 42.17 | 6,100 |
Mar 19, 2024 | 41.30 | 41.54 | 41.20 | 41.21 | 41.21 | 4,600 |
Mar 18, 2024 | 41.80 | 42.28 | 41.50 | 41.61 | 41.61 | 7,400 |
Mar 15, 2024 | 0.31 Dividend | |||||
Mar 15, 2024 | 41.50 | 42.05 | 41.05 | 42.00 | 42.00 | 16,100 |
Mar 14, 2024 | 42.05 | 42.49 | 41.45 | 42.05 | 41.74 | 9,700 |
Mar 13, 2024 | 42.49 | 42.49 | 42.00 | 42.30 | 41.99 | 5,000 |
Mar 12, 2024 | 42.40 | 42.40 | 42.12 | 42.12 | 41.81 | 2,800 |
Mar 11, 2024 | 42.59 | 42.89 | 42.16 | 42.16 | 41.85 | 3,700 |
Mar 8, 2024 | 43.00 | 43.09 | 42.25 | 42.40 | 42.09 | 4,900 |
Mar 7, 2024 | 42.75 | 42.99 | 42.25 | 42.25 | 41.94 | 3,800 |
Mar 6, 2024 | 42.50 | 42.98 | 42.50 | 42.69 | 42.38 | 4,000 |
Mar 5, 2024 | 42.16 | 43.30 | 42.16 | 42.66 | 42.35 | 5,600 |
Mar 4, 2024 | 42.43 | 43.00 | 42.15 | 42.16 | 41.85 | 4,900 |
Mar 1, 2024 | 42.25 | 42.50 | 42.25 | 42.42 | 42.11 | 5,500 |
Feb 29, 2024 | 42.57 | 43.62 | 42.57 | 42.60 | 42.29 | 4,300 |
Feb 28, 2024 | 42.25 | 42.64 | 42.01 | 42.43 | 42.12 | 15,400 |
Feb 27, 2024 | 43.00 | 43.00 | 42.25 | 42.50 | 42.19 | 9,200 |
Feb 26, 2024 | 43.08 | 43.25 | 42.27 | 42.67 | 42.36 | 6,500 |
Feb 23, 2024 | 42.30 | 42.99 | 42.30 | 42.97 | 42.65 | 2,600 |
Feb 22, 2024 | 42.52 | 43.48 | 42.52 | 42.60 | 42.29 | 4,200 |
Feb 21, 2024 | 42.72 | 43.05 | 42.71 | 42.71 | 42.40 | 3,100 |
Feb 20, 2024 | 43.63 | 44.00 | 42.83 | 43.10 | 42.78 | 5,100 |
Feb 16, 2024 | 44.39 | 44.80 | 43.50 | 43.90 | 43.58 | 7,300 |
Feb 15, 2024 | 43.75 | 44.70 | 43.75 | 44.50 | 44.17 | 5,300 |
Feb 14, 2024 | 42.76 | 43.51 | 42.76 | 43.49 | 43.17 | 5,300 |
Feb 13, 2024 | 43.75 | 44.00 | 43.01 | 43.06 | 42.74 | 8,500 |
Feb 12, 2024 | 44.56 | 44.88 | 44.08 | 44.32 | 43.99 | 6,700 |
Feb 9, 2024 | 44.01 | 44.01 | 43.84 | 43.84 | 43.52 | 3,100 |
Feb 8, 2024 | 43.51 | 44.56 | 43.51 | 43.66 | 43.34 | 3,300 |
Feb 7, 2024 | 44.29 | 44.29 | 43.82 | 43.82 | 43.50 | 3,500 |
Feb 6, 2024 | 45.18 | 45.89 | 44.60 | 44.60 | 44.27 | 4,000 |
Feb 5, 2024 | 46.35 | 46.35 | 45.42 | 45.50 | 45.16 | 9,600 |
Feb 2, 2024 | 45.93 | 46.04 | 45.92 | 46.04 | 45.70 | 5,500 |
Feb 1, 2024 | 46.21 | 46.76 | 44.70 | 45.84 | 45.50 | 13,700 |
Jan 31, 2024 | 47.96 | 47.99 | 46.04 | 46.52 | 46.18 | 8,300 |
Jan 30, 2024 | 47.88 | 48.27 | 47.41 | 48.27 | 47.91 | 8,800 |
Jan 29, 2024 | 49.50 | 49.50 | 47.88 | 47.88 | 47.53 | 17,600 |
Jan 26, 2024 | 48.88 | 49.55 | 48.50 | 49.55 | 49.18 | 11,600 |
Jan 25, 2024 | 49.10 | 50.00 | 49.10 | 49.25 | 48.89 | 5,500 |
Jan 24, 2024 | 49.88 | 49.88 | 49.26 | 49.40 | 49.04 | 2,800 |
Jan 23, 2024 | 49.24 | 49.50 | 48.90 | 48.90 | 48.54 | 4,800 |
Jan 22, 2024 | 48.89 | 49.49 | 48.50 | 49.49 | 49.13 | 7,400 |
Jan 19, 2024 | 48.45 | 48.95 | 48.18 | 48.48 | 48.12 | 8,400 |
Jan 18, 2024 | 48.06 | 48.49 | 48.06 | 48.12 | 47.77 | 4,100 |
Jan 17, 2024 | 48.51 | 48.51 | 48.11 | 48.11 | 47.76 | 3,000 |
Jan 16, 2024 | 48.15 | 48.59 | 47.54 | 48.41 | 48.05 | 6,700 |
Jan 12, 2024 | 47.81 | 48.78 | 47.81 | 48.27 | 47.91 | 4,400 |
Jan 11, 2024 | 48.13 | 48.20 | 46.70 | 47.98 | 47.63 | 10,200 |
Jan 10, 2024 | 48.52 | 48.53 | 48.00 | 48.20 | 47.84 | 5,500 |
Jan 9, 2024 | 48.83 | 49.50 | 48.70 | 48.70 | 48.34 | 9,700 |
Jan 8, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.04 | 3,500 |
Jan 5, 2024 | 49.25 | 49.90 | 49.06 | 49.47 | 49.11 | 14,300 |
Jan 4, 2024 | 49.48 | 50.00 | 48.71 | 49.25 | 48.89 | 11,100 |
Jan 3, 2024 | 49.95 | 50.15 | 49.20 | 49.27 | 48.91 | 12,100 |
Jan 2, 2024 | 49.97 | 50.49 | 49.53 | 49.94 | 49.57 | 18,200 |
Dec 29, 2023 | 50.41 | 50.41 | 49.41 | 49.80 | 49.43 | 8,600 |
Dec 28, 2023 | 50.15 | 50.38 | 49.85 | 50.17 | 49.80 | 10,400 |
Dec 27, 2023 | 50.01 | 50.15 | 49.80 | 50.03 | 49.66 | 11,500 |
Dec 26, 2023 | 49.77 | 50.50 | 49.76 | 50.03 | 49.66 | 14,500 |
Dec 22, 2023 | 49.98 | 51.29 | 49.80 | 49.99 | 49.62 | 12,800 |
Dec 21, 2023 | 49.77 | 50.54 | 49.56 | 50.05 | 49.68 | 13,700 |
Dec 20, 2023 | 49.25 | 50.38 | 49.20 | 49.90 | 49.53 | 27,000 |
Dec 19, 2023 | 49.00 | 49.35 | 48.56 | 49.05 | 48.69 | 10,500 |
Dec 18, 2023 | 0.31 Dividend | |||||
Dec 18, 2023 | 49.24 | 49.79 | 48.93 | 49.00 | 48.64 | 11,700 |
Dec 15, 2023 | 50.12 | 51.36 | 49.50 | 50.00 | 49.32 | 60,900 |
Dec 14, 2023 | 49.20 | 50.47 | 49.20 | 50.00 | 49.32 | 10,300 |
Dec 13, 2023 | 47.35 | 49.15 | 47.30 | 48.29 | 47.64 | 12,000 |
Dec 12, 2023 | 47.10 | 47.59 | 47.05 | 47.26 | 46.62 | 10,000 |
Dec 11, 2023 | 47.57 | 47.60 | 47.40 | 47.40 | 46.76 | 7,400 |
Dec 8, 2023 | 47.27 | 47.31 | 46.69 | 47.31 | 46.67 | 9,800 |
Dec 7, 2023 | 47.02 | 47.29 | 46.76 | 47.00 | 46.36 | 15,600 |
Dec 6, 2023 | 46.70 | 48.48 | 46.50 | 47.04 | 46.40 | 16,300 |
Dec 5, 2023 | 46.79 | 46.95 | 46.79 | 46.95 | 46.31 | 5,700 |
Dec 4, 2023 | 47.47 | 47.47 | 46.82 | 46.85 | 46.22 | 14,700 |
Dec 1, 2023 | 46.48 | 46.57 | 46.40 | 46.44 | 45.81 | 8,000 |
Nov 30, 2023 | 46.00 | 46.33 | 45.90 | 46.20 | 45.58 | 3,300 |
Nov 29, 2023 | 46.30 | 46.30 | 45.52 | 45.84 | 45.22 | 6,600 |
Nov 28, 2023 | 45.89 | 46.37 | 45.11 | 45.45 | 44.84 | 6,600 |
Nov 27, 2023 | 46.05 | 46.35 | 45.60 | 45.60 | 44.98 | 13,800 |
Nov 24, 2023 | 46.23 | 46.30 | 46.23 | 46.30 | 45.67 | 1,400 |
Nov 22, 2023 | 45.71 | 45.94 | 45.46 | 45.94 | 45.32 | 2,800 |
Nov 21, 2023 | 45.73 | 45.88 | 45.36 | 45.64 | 45.02 | 7,800 |
Nov 20, 2023 | 45.35 | 45.72 | 45.35 | 45.72 | 45.10 | 4,800 |
Nov 17, 2023 | 45.52 | 45.73 | 45.30 | 45.50 | 44.88 | 8,300 |
Nov 16, 2023 | 45.33 | 45.54 | 45.13 | 45.13 | 44.52 | 6,500 |
Nov 15, 2023 | 45.76 | 46.55 | 44.99 | 45.40 | 44.79 | 6,900 |
Nov 14, 2023 | 43.91 | 45.57 | 43.91 | 45.07 | 44.46 | 17,300 |
Nov 13, 2023 | 43.50 | 43.80 | 43.02 | 43.10 | 42.52 | 9,800 |
Nov 10, 2023 | 43.82 | 43.82 | 43.82 | 43.82 | 43.23 | 3,500 |
Nov 9, 2023 | 43.70 | 44.10 | 43.70 | 44.10 | 43.50 | 2,300 |
Nov 8, 2023 | 43.51 | 44.10 | 43.51 | 44.00 | 43.40 | 2,500 |
Nov 7, 2023 | 44.10 | 44.10 | 43.88 | 44.04 | 43.44 | 5,100 |
Nov 6, 2023 | 44.25 | 44.25 | 43.37 | 43.72 | 43.13 | 7,500 |
Nov 3, 2023 | 43.10 | 45.35 | 43.10 | 43.85 | 43.26 | 10,000 |
Nov 2, 2023 | 41.43 | 42.97 | 41.42 | 42.30 | 41.73 | 9,300 |
Nov 1, 2023 | 40.97 | 41.77 | 40.97 | 41.15 | 40.59 | 8,100 |
Oct 31, 2023 | 40.38 | 41.28 | 40.38 | 41.28 | 40.72 | 6,800 |
Oct 30, 2023 | 39.74 | 40.49 | 39.70 | 40.39 | 39.84 | 12,300 |
Oct 27, 2023 | 39.80 | 39.80 | 39.63 | 39.63 | 39.09 | 4,700 |
Oct 26, 2023 | 40.07 | 40.07 | 39.07 | 39.70 | 39.16 | 7,000 |
Oct 25, 2023 | 38.89 | 39.85 | 38.89 | 39.35 | 38.82 | 11,200 |
Oct 24, 2023 | 39.75 | 39.97 | 38.75 | 39.00 | 38.47 | 12,000 |
Oct 23, 2023 | 40.00 | 40.21 | 39.80 | 39.95 | 39.41 | 5,400 |
Oct 20, 2023 | 40.63 | 40.63 | 40.03 | 40.29 | 39.75 | 7,400 |
Oct 19, 2023 | 40.55 | 41.00 | 40.52 | 40.52 | 39.97 | 10,200 |
Oct 18, 2023 | 40.35 | 40.87 | 40.35 | 40.61 | 40.06 | 4,100 |
Oct 17, 2023 | 40.61 | 40.87 | 40.28 | 40.32 | 39.77 | 14,100 |
Oct 16, 2023 | 40.44 | 40.68 | 40.05 | 40.28 | 39.74 | 5,100 |
Oct 13, 2023 | 40.61 | 40.61 | 40.39 | 40.39 | 39.84 | 2,200 |
Oct 12, 2023 | 40.24 | 40.36 | 40.24 | 40.36 | 39.81 | 4,000 |
Oct 11, 2023 | 40.00 | 40.59 | 40.00 | 40.32 | 39.77 | 4,000 |
Oct 10, 2023 | 40.44 | 40.60 | 40.24 | 40.24 | 39.70 | 4,700 |
Oct 9, 2023 | 40.39 | 41.14 | 40.26 | 40.26 | 39.72 | 7,600 |
Oct 6, 2023 | 39.28 | 40.96 | 39.28 | 40.49 | 39.94 | 4,700 |
Oct 5, 2023 | 39.89 | 39.89 | 39.85 | 39.85 | 39.31 | 7,300 |
Oct 4, 2023 | 39.68 | 39.79 | 39.30 | 39.70 | 39.16 | 5,100 |
Oct 3, 2023 | 39.59 | 39.59 | 39.50 | 39.50 | 38.97 | 2,100 |
Oct 2, 2023 | 39.87 | 39.87 | 39.55 | 39.61 | 39.07 | 3,500 |
Sep 29, 2023 | 39.80 | 39.92 | 39.28 | 39.61 | 39.07 | 3,700 |
Sep 28, 2023 | 39.64 | 39.65 | 39.64 | 39.65 | 39.11 | 3,500 |
Sep 27, 2023 | 39.52 | 39.69 | 39.32 | 39.52 | 38.99 | 2,900 |
Sep 26, 2023 | 39.78 | 39.95 | 39.52 | 39.52 | 38.99 | 2,700 |
Sep 25, 2023 | 39.73 | 39.76 | 39.60 | 39.60 | 39.06 | 2,100 |
Sep 22, 2023 | 40.17 | 40.19 | 39.50 | 39.50 | 38.97 | 11,400 |
Sep 21, 2023 | 39.66 | 40.19 | 39.51 | 40.05 | 39.51 | 3,700 |
Sep 20, 2023 | 39.89 | 40.32 | 39.53 | 39.71 | 39.17 | 4,500 |
Sep 19, 2023 | 40.00 | 40.31 | 39.60 | 39.67 | 39.13 | 8,200 |
Sep 18, 2023 | 40.48 | 40.48 | 39.81 | 39.81 | 39.27 | 5,900 |
Sep 15, 2023 | 0.31 Dividend | |||||
Sep 15, 2023 | 40.42 | 40.48 | 40.34 | 40.41 | 39.86 | 16,900 |
Sep 14, 2023 | 40.30 | 44.22 | 40.06 | 40.62 | 39.76 | 6,600 |
Sep 13, 2023 | 39.74 | 40.39 | 39.73 | 39.90 | 39.06 | 3,700 |
Sep 12, 2023 | 39.89 | 40.50 | 39.77 | 39.89 | 39.05 | 6,000 |
Sep 11, 2023 | 39.80 | 40.22 | 39.54 | 39.92 | 39.08 | 4,500 |
Sep 8, 2023 | 38.86 | 39.95 | 38.86 | 39.95 | 39.11 | 6,700 |
Sep 7, 2023 | 38.91 | 39.28 | 38.64 | 38.64 | 37.83 | 14,200 |
Sep 6, 2023 | 39.59 | 39.59 | 39.00 | 39.00 | 38.18 | 4,300 |
Sep 5, 2023 | 40.13 | 41.10 | 39.71 | 39.71 | 38.87 | 8,000 |
Sep 1, 2023 | 39.45 | 40.31 | 39.45 | 39.96 | 39.12 | 4,800 |
Aug 31, 2023 | 39.45 | 39.45 | 39.29 | 39.29 | 38.46 | 3,400 |
Aug 30, 2023 | 39.58 | 39.89 | 39.03 | 39.29 | 38.46 | 12,800 |
Aug 29, 2023 | 39.85 | 39.85 | 39.60 | 39.68 | 38.84 | 2,600 |
Aug 28, 2023 | 39.76 | 39.76 | 39.65 | 39.69 | 38.85 | 3,500 |
Aug 25, 2023 | 39.61 | 39.63 | 39.25 | 39.47 | 38.64 | 3,200 |
Aug 24, 2023 | 39.73 | 40.18 | 39.51 | 39.51 | 38.68 | 4,100 |
Aug 23, 2023 | 39.78 | 39.78 | 39.78 | 39.78 | 38.94 | 2,300 |
Aug 22, 2023 | 40.00 | 40.10 | 39.50 | 39.50 | 38.67 | 4,300 |
Aug 21, 2023 | 40.15 | 40.23 | 40.15 | 40.23 | 39.38 | 2,300 |
Aug 18, 2023 | 40.32 | 40.67 | 40.19 | 40.46 | 39.61 | 6,000 |
Aug 17, 2023 | 40.75 | 40.94 | 40.12 | 40.53 | 39.68 | 6,300 |
Aug 16, 2023 | 41.41 | 41.41 | 40.54 | 40.70 | 39.84 | 8,300 |
Aug 15, 2023 | 42.22 | 42.45 | 41.20 | 41.20 | 40.33 | 10,700 |
Aug 14, 2023 | 42.50 | 42.75 | 42.31 | 42.31 | 41.42 | 7,300 |
Aug 11, 2023 | 42.15 | 43.78 | 41.70 | 42.70 | 41.80 | 26,800 |
Aug 10, 2023 | 42.43 | 43.21 | 41.80 | 41.80 | 40.92 | 18,700 |
Aug 9, 2023 | 42.65 | 42.90 | 42.07 | 42.30 | 41.41 | 7,700 |
Aug 8, 2023 | 43.02 | 43.02 | 41.65 | 42.40 | 41.51 | 11,600 |
Aug 7, 2023 | 42.90 | 43.79 | 42.65 | 43.01 | 42.10 | 11,400 |
Aug 4, 2023 | 43.23 | 43.23 | 42.78 | 42.92 | 42.02 | 4,500 |
Aug 3, 2023 | 42.28 | 42.94 | 42.03 | 42.88 | 41.98 | 10,400 |
Aug 2, 2023 | 42.00 | 42.80 | 42.00 | 42.60 | 41.70 | 8,100 |
Aug 1, 2023 | 42.53 | 42.78 | 41.77 | 42.38 | 41.49 | 6,800 |
Jul 31, 2023 | 42.53 | 42.79 | 42.19 | 42.66 | 41.76 | 3,100 |
Jul 28, 2023 | 42.72 | 42.73 | 42.65 | 42.66 | 41.76 | 2,600 |
Jul 27, 2023 | 42.68 | 43.22 | 42.00 | 42.40 | 41.51 | 5,500 |
Jul 26, 2023 | 41.27 | 43.66 | 41.27 | 42.43 | 41.54 | 9,600 |
Jul 25, 2023 | 42.00 | 42.00 | 40.93 | 40.93 | 40.07 | 5,500 |
Jul 24, 2023 | 40.00 | 40.89 | 40.00 | 40.89 | 40.03 | 10,200 |
Jul 21, 2023 | 39.97 | 41.20 | 39.40 | 40.24 | 39.39 | 16,600 |
Jul 20, 2023 | 39.90 | 41.50 | 39.90 | 40.38 | 39.53 | 22,900 |
Jul 19, 2023 | 39.54 | 40.19 | 39.54 | 39.84 | 39.00 | 15,100 |
Jul 18, 2023 | 38.41 | 39.72 | 38.41 | 39.49 | 38.66 | 17,300 |
Jul 17, 2023 | 38.15 | 38.73 | 38.15 | 38.31 | 37.50 | 10,500 |
Jul 14, 2023 | 38.19 | 38.99 | 37.69 | 38.30 | 37.49 | 8,400 |
Jul 13, 2023 | 37.62 | 38.16 | 37.62 | 38.08 | 37.28 | 6,200 |
Jul 12, 2023 | 37.77 | 38.19 | 37.26 | 37.60 | 36.81 | 11,100 |
Jul 11, 2023 | 37.96 | 37.96 | 37.43 | 37.68 | 36.89 | 9,200 |
Jul 10, 2023 | 37.60 | 38.17 | 37.48 | 37.60 | 36.81 | 13,800 |
Jul 7, 2023 | 38.14 | 38.43 | 37.60 | 37.72 | 36.93 | 21,500 |
Jul 6, 2023 | 38.01 | 39.90 | 36.99 | 38.01 | 37.21 | 10,500 |
Jul 5, 2023 | 38.68 | 38.68 | 38.22 | 38.22 | 37.42 | 10,700 |
Jul 3, 2023 | 38.46 | 38.58 | 38.46 | 38.57 | 37.76 | 4,700 |
Jun 30, 2023 | 38.64 | 38.97 | 37.92 | 38.41 | 37.60 | 15,900 |
Jun 29, 2023 | 38.38 | 39.00 | 38.27 | 38.59 | 37.78 | 11,700 |
Jun 28, 2023 | 38.50 | 38.64 | 38.36 | 38.36 | 37.55 | 8,200 |
Jun 27, 2023 | 39.25 | 39.25 | 38.53 | 38.80 | 37.98 | 11,100 |
Jun 26, 2023 | 38.25 | 38.86 | 38.03 | 38.40 | 37.59 | 16,700 |
Jun 23, 2023 | 39.23 | 39.63 | 37.73 | 38.40 | 37.59 | 416,000 |
Jun 22, 2023 | 39.97 | 39.97 | 38.83 | 39.05 | 38.23 | 16,500 |
Jun 21, 2023 | 39.00 | 39.50 | 38.84 | 39.31 | 38.48 | 16,900 |
Jun 20, 2023 | 39.26 | 39.50 | 38.48 | 39.16 | 38.34 | 20,100 |
Jun 16, 2023 | 0.31 Dividend | |||||
Jun 16, 2023 | 38.85 | 39.46 | 38.85 | 39.35 | 38.52 | 19,200 |
Jun 15, 2023 | 40.95 | 40.95 | 39.10 | 39.50 | 38.36 | 12,600 |
Jun 14, 2023 | 39.60 | 39.60 | 39.14 | 39.15 | 38.02 | 8,600 |
Jun 13, 2023 | 39.51 | 39.90 | 39.46 | 39.50 | 38.36 | 9,700 |
Jun 12, 2023 | 39.62 | 39.70 | 39.29 | 39.49 | 38.36 | 6,700 |
Jun 9, 2023 | 40.04 | 40.12 | 39.20 | 39.30 | 38.17 | 8,000 |
Jun 8, 2023 | 39.41 | 40.00 | 39.24 | 39.30 | 38.17 | 11,700 |
Jun 7, 2023 | 38.34 | 39.66 | 38.34 | 39.50 | 38.36 | 14,300 |
Jun 6, 2023 | 38.34 | 38.34 | 37.96 | 37.96 | 36.87 | 5,400 |
Jun 5, 2023 | 38.00 | 38.00 | 36.91 | 37.50 | 36.42 | 11,200 |
Jun 2, 2023 | 36.10 | 38.46 | 36.10 | 37.94 | 36.85 | 8,500 |
Jun 1, 2023 | 36.00 | 36.19 | 35.39 | 35.69 | 34.66 | 15,800 |
May 31, 2023 | 35.15 | 35.61 | 35.00 | 35.40 | 34.38 | 16,500 |
May 30, 2023 | 35.81 | 35.81 | 35.01 | 35.31 | 34.30 | 8,500 |
May 26, 2023 | 34.34 | 35.34 | 33.72 | 35.30 | 34.29 | 14,600 |
May 25, 2023 | 34.38 | 34.89 | 34.03 | 34.20 | 33.22 | 20,100 |
May 24, 2023 | 34.90 | 35.02 | 34.41 | 34.59 | 33.60 | 8,100 |
May 23, 2023 | 34.74 | 35.11 | 34.39 | 34.77 | 33.77 | 14,600 |
May 22, 2023 | 34.76 | 34.83 | 33.98 | 34.57 | 33.58 | 16,200 |
May 19, 2023 | 34.91 | 35.08 | 34.40 | 34.53 | 33.54 | 9,500 |
May 18, 2023 | 35.15 | 35.19 | 34.55 | 34.87 | 33.87 | 15,700 |
May 17, 2023 | 35.50 | 35.70 | 34.80 | 35.06 | 34.05 | 24,700 |
May 16, 2023 | 35.00 | 35.00 | 34.45 | 34.69 | 33.69 | 6,200 |
May 15, 2023 | 34.54 | 35.15 | 34.51 | 34.55 | 33.56 | 12,200 |
May 12, 2023 | 34.51 | 35.09 | 34.13 | 34.65 | 33.65 | 7,700 |
May 11, 2023 | 34.72 | 34.85 | 34.52 | 34.52 | 33.53 | 4,600 |
May 10, 2023 | 36.50 | 36.50 | 34.36 | 35.06 | 34.05 | 17,200 |
May 9, 2023 | 34.79 | 36.40 | 34.38 | 34.87 | 33.87 | 20,200 |
May 8, 2023 | 36.04 | 36.04 | 34.94 | 34.94 | 33.94 | 7,800 |
May 5, 2023 | 35.50 | 36.00 | 35.45 | 36.00 | 34.97 | 7,800 |
May 4, 2023 | 36.05 | 36.05 | 34.69 | 35.17 | 34.16 | 13,900 |
May 3, 2023 | 36.25 | 38.00 | 35.95 | 35.95 | 34.92 | 10,900 |
May 2, 2023 | 39.36 | 39.36 | 36.11 | 36.11 | 35.07 | 21,600 |
May 1, 2023 | 39.95 | 39.95 | 39.37 | 39.53 | 38.39 | 4,300 |
Apr 28, 2023 | 40.94 | 40.94 | 40.15 | 40.15 | 39.00 | 7,400 |
Apr 27, 2023 | 40.34 | 40.39 | 39.96 | 40.25 | 39.09 | 6,500 |
Apr 26, 2023 | 40.40 | 41.50 | 39.62 | 39.92 | 38.77 | 15,300 |
Apr 25, 2023 | 40.92 | 41.35 | 39.79 | 40.29 | 39.13 | 22,700 |
Apr 24, 2023 | 41.67 | 41.67 | 41.10 | 41.11 | 39.93 | 12,000 |
Apr 21, 2023 | 41.49 | 41.82 | 40.92 | 41.51 | 40.32 | 14,100 |
Apr 20, 2023 | 40.93 | 41.21 | 40.73 | 40.81 | 39.64 | 11,900 |
Apr 19, 2023 | 41.19 | 41.94 | 40.76 | 41.15 | 39.97 | 17,000 |
Related Tickers
BCML BayCom Corp
19.91
+0.71%
CZNC Citizens & Northern Corporation
17.29
+1.47%
CVLY Codorus Valley Bancorp, Inc.
21.35
-0.09%
OVLY Oak Valley Bancorp
23.28
-0.39%
MBCN Middlefield Banc Corp.
22.14
+0.73%
CWBC Community West Bancshares
18.39
+0.82%
GCBC Greene County Bancorp, Inc.
27.40
+0.51%
NKSH National Bankshares, Inc.
27.87
-3.56%
IROQ IF Bancorp, Inc.
16.32
+0.26%
CBFV CB Financial Services, Inc.
21.35
+0.19%