NASDAQ:CHMG | Historical Stock Price | CHEMUNG FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-01-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.43$27.14$44.83$74.04$122.29$201.981999-01-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$34.17$55.8832,200——
2013-12-30$33.37$54.578,400——
2013-12-27$33.66$55.043,200——
2013-12-26$34.25$56.013,700——
2013-12-24$34.10$55.762,100——
2013-12-23$34.05$55.682,100——
2013-12-20$33.16$54.2328,100——
2013-12-19$32.71$53.492,200——
2013-12-18$32.95$53.884,200——
2013-12-17$32.13$52.541,100——
2013-12-16$32.52$52.763,300——
2013-12-13$32.77$53.166,500——
2013-12-12$32.81$53.232,400——
2013-12-11$32.26$52.332,600——
2013-12-10$32.84$53.272,700——
2013-12-09$32.93$53.422,600——
2013-12-06$33.60$54.512,300——
2013-12-05$32.00$51.911,100——
2013-12-04$32.35$52.481,500——
2013-12-03$32.64$52.959,800——
2013-12-02$33.03$53.583,000——
2013-11-29$33.14$53.761,300——
2013-11-27$32.03$51.962,100——
2013-11-26$31.47$51.051,600——
2013-11-25$31.08$50.422,600——
2013-11-22$30.97$50.242,100——
2013-11-21$31.35$50.863,500——
2013-11-20$31.00$50.29900——
2013-11-19$30.57$49.59600——
2013-11-18$31.01$50.311,300——
2013-11-15$31.63$51.315,700——
2013-11-14$32.31$52.413,900——
2013-11-13$32.19$52.221,700——
2013-11-12$31.59$51.253,900——
2013-11-11$31.19$50.609,200——
2013-11-08$33.09$53.684,100——
2013-11-07$32.21$52.258,900——
2013-11-06$33.30$54.024,600——
2013-11-05$33.52$54.381,500——
2013-11-04$33.50$54.344,800——
2013-11-01$34.43$55.8513,000——
2013-10-31$35.23$57.156,500——
2013-10-30$35.12$56.972,900——
2013-10-29$35.00$56.781,500——
2013-10-28$35.13$56.994,600——
2013-10-25$34.56$56.061,800——
2013-10-24$34.32$55.682,300——
2013-10-23$34.90$56.6210,800——
2013-10-22$35.06$56.887,200——
2013-10-21$35.16$57.045,300——
2013-10-18$35.49$57.5714,400——
2013-10-17$34.50$55.972,500——
2013-10-16$34.83$56.501,300——
2013-10-15$34.71$56.314,400——
2013-10-14$34.89$56.602,400——
2013-10-11$34.96$56.714,400——
2013-10-10$33.91$55.013,200——
2013-10-09$33.99$55.142,600——
2013-10-08$33.61$54.522,400——
2013-10-07$33.81$54.854,300——
2013-10-04$34.31$55.664,800——
2013-10-03$33.73$54.721,500——
2013-10-02$34.27$55.596,200——
2013-10-01$34.01$55.172,900——
2013-09-30$34.63$56.184,900——
2013-09-27$34.50$55.971,800——
2013-09-26$34.58$56.101,800——
2013-09-25$34.80$56.45800——
2013-09-24$34.51$55.983,500——
2013-09-23$35.35$57.352,700——
2013-09-20$35.16$57.0446,600——
2013-09-19$33.79$54.829,400——
2013-09-18$33.61$54.5216,000——
2013-09-17$33.66$54.606,900——
2013-09-16$33.74$54.738,500——
2013-09-13$33.77$54.7810,800——
2013-09-12$33.25$53.528,200——
2013-09-11$33.00$53.127,700——
2013-09-10$33.70$54.247,400——
2013-09-09$33.79$54.395,000——
2013-09-06$32.83$52.842,300——
2013-09-05$32.90$52.95900——
2013-09-04$32.61$52.493,200——
2013-09-03$31.78$51.151,100——
2013-08-30$30.84$49.643,300——
2013-08-29$31.60$50.861,500——
2013-08-28$30.61$49.272,900——
2013-08-27$30.51$49.111,000——
2013-08-26$30.91$49.75200——
2013-08-23$31.29$50.365,500——
2013-08-22$31.20$50.222,900——
2013-08-21$31.05$49.98100——
2013-08-20$31.24$50.282,400——
2013-08-19$30.78$49.54900——
2013-08-16$31.30$50.381,500——
2013-08-15$31.95$51.432,200——
2013-08-14$31.46$50.64600——
2013-08-13$31.58$50.831,700——
2013-08-12$31.93$51.392,900——
2013-08-09$32.49$52.29900——
2013-08-08$32.97$53.071,800——
2013-08-07$32.49$52.29800——
2013-08-06$32.41$52.171,700——
2013-08-05$33.10$53.282,800——
2013-08-02$32.50$52.312,300——
2013-08-01$33.50$53.922,500——
2013-07-31$33.23$53.499,800——
2013-07-30$33.37$53.71800——
2013-07-29$33.04$53.181,900——
2013-07-26$33.17$53.39900——
2013-07-25$33.39$53.744,900——
2013-07-24$33.44$53.822,100——
2013-07-23$33.14$53.344,800——
2013-07-22$33.09$53.2610,600——
2013-07-19$33.54$53.985,400——
2013-07-18$32.99$53.103,700——
2013-07-17$32.87$52.911,100——
2013-07-16$32.95$53.036,100——
2013-07-15$33.09$53.265,200——
2013-07-12$33.10$53.281,100——
2013-07-11$33.14$53.348,200——
2013-07-10$32.99$53.106,000——
2013-07-09$32.46$52.256,300——
2013-07-08$32.78$52.763,200——
2013-07-05$32.79$52.782,400——
2013-07-03$32.47$52.26500——
2013-07-02$32.61$52.4912,700——
2013-07-01$33.22$53.477,900——
2013-06-28$33.49$53.90448,900——
2013-06-27$34.46$55.4715,900——
2013-06-26$33.88$54.537,300——
2013-06-25$33.65$54.167,100——
2013-06-24$33.50$53.9214,600——
2013-06-21$33.10$53.282,000——
2013-06-20$32.89$52.942,400——
2013-06-19$32.12$51.701,300——
2013-06-18$33.51$53.943,600——
2013-06-17$33.40$53.761,700——
2013-06-14$33.49$53.902,600——
2013-06-13$33.79$54.39800——
2013-06-12$33.50$53.501,700——
2013-06-11$33.45$53.42100——
2013-06-10$33.01$52.726,300——
2013-06-07$33.31$53.202,100——
2013-06-06$33.44$53.411,800——
2013-06-05$33.75$53.902,500——
2013-06-04$33.40$53.346,100——
2013-06-03$33.50$53.502,700——
2013-05-31$33.50$53.504,500——
2013-05-30$33.44$53.4144,800——
2013-05-29$33.15$52.941,700——
2013-05-28$33.15$52.942,300——
2013-05-24$32.75$52.30200——
2013-05-23$33.25$53.100——
2013-05-22$33.25$53.103,700——
2013-05-21$33.01$52.722,800——
2013-05-20$33.50$53.501,500——
2013-05-17$33.34$53.25400——
2013-05-16$32.96$52.64800——
2013-05-15$33.05$52.78700——
2013-05-14$32.89$52.533,400——
2013-05-13$32.93$52.592,400——
2013-05-10$33.04$52.77300——
2013-05-09$33.27$53.138,000——
2013-05-08$32.96$52.646,500——
2013-05-07$33.09$52.85800——
2013-05-06$33.25$53.10400——
2013-05-03$33.15$52.943,200——
2013-05-02$33.09$52.852,700——
2013-05-01$33.23$53.075,900——
2013-04-30$33.40$53.345,000——
2013-04-29$33.50$53.504,600——
2013-04-26$33.22$53.051,900——
2013-04-25$33.75$53.901,100——
2013-04-24$33.48$53.471,200——
2013-04-23$33.24$53.091,700——
2013-04-22$33.50$53.501,000——
2013-04-19$33.50$53.501,500——
2013-04-18$33.50$53.505,800——
2013-04-17$33.95$54.221,200——
2013-04-16$33.99$54.281,900——
2013-04-15$33.27$53.134,700——
2013-04-12$33.50$53.501,300——
2013-04-11$33.93$54.191,900——
2013-04-10$33.70$53.822,800——
2013-04-09$33.57$53.611,900——
2013-04-08$33.50$53.501,300——
2013-04-05$33.57$53.611,100——
2013-04-04$33.77$53.93900——
2013-04-03$33.35$53.261,200——
2013-04-02$33.23$53.074,600——
2013-04-01$33.25$53.1012,300——
2013-03-28$33.90$54.142,500——
2013-03-27$33.50$53.50900——
2013-03-26$32.75$52.308,900——
2013-03-25$33.32$53.216,100——
2013-03-22$32.48$51.873,900——
2013-03-21$31.75$50.711,900——
2013-03-20$31.00$49.51600——
2013-03-19$31.00$49.510——
2013-03-18$31.00$49.510——
2013-03-15$31.00$49.5110,000——
2013-03-14$30.25$48.31900——
2013-03-13$30.80$48.77300——
2013-03-12$31.00$49.093,600——
2013-03-11$31.50$49.88100——
2013-03-08$30.49$48.28300——
2013-03-07$30.00$47.51700——
2013-03-06$29.55$46.79200——
2013-03-05$29.37$46.510——
2013-03-04$29.37$46.51200——
2013-03-01$29.50$46.72400——
2013-02-28$30.25$47.90200——
2013-02-27$30.00$47.510——
2013-02-26$30.00$47.510——
2013-02-25$30.00$47.513,200——
2013-02-22$30.00$47.510——
2013-02-21$30.00$47.51100——
2013-02-20$30.00$47.51100——
2013-02-19$30.00$47.51300——
2013-02-15$30.25$47.90200——
2013-02-14$30.24$47.89200——
2013-02-13$29.76$47.13400——
2013-02-12$29.95$47.431,300——
2013-02-11$29.50$46.720——
2013-02-08$29.50$46.721,200——
2013-02-07$29.50$46.720——
2013-02-06$29.50$46.720——
2013-02-05$29.50$46.72300——
2013-02-04$29.50$46.72500——
2013-02-01$29.50$46.720——
2013-01-31$29.50$46.72500——
2013-01-30$29.05$46.00200——
2013-01-29$29.50$46.722,000——
2013-01-28$28.62$45.32800——
2013-01-25$28.50$45.13100——
2013-01-24$28.75$45.539,600——
2013-01-23$29.30$46.40400——
2013-01-22$29.50$46.728,700——
2013-01-18$29.30$46.402,500——
2013-01-17$30.25$47.901,000——
2013-01-16$30.10$47.67100——
2013-01-15$29.75$47.11300——
2013-01-14$29.50$46.72300——
2013-01-11$29.12$46.112,400——
2013-01-10$30.22$47.86500——
2013-01-09$29.06$46.021,700——
2013-01-08$29.00$45.92100——
2013-01-07$29.25$46.320——
2013-01-04$29.25$46.321,700——
2013-01-03$30.00$47.516,200——
2013-01-02$30.34$48.055,100——