Italia markets closed

Chemung Financial Corporation (CHMG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
43,06-0,44 (-1,01%)
Alla chiusura: 04:00PM EDT
43,06 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202443,3443,6241,5243,0643,0613.800
25 apr 202443,0243,6243,0243,5043,505.400
24 apr 202443,2543,8943,2543,8043,805.600
23 apr 202444,6945,3043,4543,7443,7421.700
22 apr 202443,6345,4543,6144,6944,6931.500
19 apr 202439,5043,7539,5043,5043,507.800
18 apr 202439,4139,9139,0039,4439,4410.200
17 apr 202439,8139,8139,4039,8039,802.300
16 apr 202440,0040,2039,2539,5439,543.500
15 apr 202439,9939,9939,4139,4139,412.700
12 apr 202439,6039,8939,3039,5139,514.800
11 apr 202439,5540,4639,5039,8939,896.900
10 apr 202440,3040,7039,1739,9839,9814.000
09 apr 202440,0040,8540,0040,7940,796.600
08 apr 202440,5540,9540,2540,5640,565.000
05 apr 202440,5640,8740,5540,8740,872.500
04 apr 202441,4041,4040,8040,9040,904.200
03 apr 202441,3841,5840,5941,0541,054.900
02 apr 202442,1542,1541,2041,3441,347.800
01 apr 202442,6142,8041,8041,8141,819.100
28 mar 202442,3542,4842,0242,4842,483.900
27 mar 202441,8542,0741,5142,0742,075.200
26 mar 202441,6041,9941,3641,3641,363.000
25 mar 202441,8241,8841,5541,5741,573.700
22 mar 202442,0342,6041,8041,8941,894.400
21 mar 202442,1542,8742,0542,3942,3911.200
20 mar 202441,1142,2240,9042,1742,176.100
19 mar 202441,3041,5441,2041,2141,214.600
18 mar 202441,8042,2841,5041,6141,617.400
15 mar 202441,5042,0541,0542,0042,0016.100
15 mar 20240.31 Dividendo
14 mar 202442,0542,4941,4542,0541,749.700
13 mar 202442,4942,4942,0042,3041,995.000
12 mar 202442,4042,4042,1242,1241,812.800
11 mar 202442,5942,8942,1642,1641,853.700
08 mar 202443,0043,0942,2542,4042,094.900
07 mar 202442,7542,9942,2542,2541,943.800
06 mar 202442,5042,9842,5042,6942,384.000
05 mar 202442,1643,3042,1642,6642,355.600
04 mar 202442,4343,0042,1542,1641,854.900
01 mar 202442,2542,5042,2542,4242,115.500
29 feb 202442,5743,6242,5742,6042,294.300
28 feb 202442,2542,6442,0142,4342,1215.400
27 feb 202443,0043,0042,2542,5042,199.200
26 feb 202443,0843,2542,2742,6742,366.500
23 feb 202442,3042,9942,3042,9742,652.600
22 feb 202442,5243,4842,5242,6042,294.200
21 feb 202442,7243,0542,7142,7142,403.100
20 feb 202443,6344,0042,8343,1042,785.100
16 feb 202444,3944,8043,5043,9043,587.300
15 feb 202443,7544,7043,7544,5044,175.300
14 feb 202442,7643,5142,7643,4943,175.300
13 feb 202443,7544,0043,0143,0642,748.500
12 feb 202444,5644,8844,0844,3243,996.700
09 feb 202444,0144,0143,8443,8443,523.100
08 feb 202443,5144,5643,5143,6643,343.300
07 feb 202444,2944,2943,8243,8243,503.500
06 feb 202445,1845,8944,6044,6044,274.000
05 feb 202446,3546,3545,4245,5045,169.600
02 feb 202445,9346,0445,9246,0445,705.500
01 feb 202446,2146,7644,7045,8445,5013.700
31 gen 202447,9647,9946,0446,5246,188.300
30 gen 202447,8848,2747,4148,2747,918.800
29 gen 202449,5049,5047,8847,8847,5317.600
26 gen 202448,8849,5548,5049,5549,1811.600
25 gen 202449,1050,0049,1049,2548,895.500
24 gen 202449,8849,8849,2649,4049,042.800
23 gen 202449,2449,5048,9048,9048,544.800
22 gen 202448,8949,4948,5049,4949,137.400
19 gen 202448,4548,9548,1848,4848,128.400
18 gen 202448,0648,4948,0648,1247,774.100
17 gen 202448,5148,5148,1148,1147,763.000
16 gen 202448,1548,5947,5448,4148,056.700
12 gen 202447,8148,7847,8148,2747,914.400
11 gen 202448,1348,2046,7047,9847,6310.200
10 gen 202448,5248,5348,0048,2047,845.500
09 gen 202448,8349,5048,7048,7048,349.700
08 gen 202449,4049,4049,4049,4049,043.500
05 gen 202449,2549,9049,0649,4749,1114.300
04 gen 202449,4850,0048,7149,2548,8911.100
03 gen 202449,9550,1549,2049,2748,9112.100
02 gen 202449,9750,4949,5349,9449,5718.200
29 dic 202350,4150,4149,4149,8049,438.600
28 dic 202350,1550,3849,8550,1749,8010.400
27 dic 202350,0150,1549,8050,0349,6611.500
26 dic 202349,7750,5049,7650,0349,6614.500
22 dic 202349,9851,2949,8049,9949,6212.800
21 dic 202349,7750,5449,5650,0549,6813.700
20 dic 202349,2550,3849,2049,9049,5327.000
19 dic 202349,0049,3548,5649,0548,6910.500
18 dic 202349,2449,7948,9349,0048,6411.700
18 dic 20230.31 Dividendo
15 dic 202350,1251,3649,5050,0049,3260.900
14 dic 202349,2050,4749,2050,0049,3210.300
13 dic 202347,3549,1547,3048,2947,6412.000
12 dic 202347,1047,5947,0547,2646,6210.000
11 dic 202347,5747,6047,4047,4046,767.400
08 dic 202347,2747,3146,6947,3146,679.800
07 dic 202347,0247,2946,7647,0046,3615.600
06 dic 202346,7048,4846,5047,0446,4016.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...