Stockscreener 앱 받기
50.05
0.70%
0.35
시간 외 거래:
50.05
Chemung Financial Corp 주식 (CHMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $51.00 | $49.38 | $1.62 | 16,921.0 | +0.70% |
| 2024-12-19 | $51.35 | $49.70 | $1.65 | 8,310.0 | -2.74% |
| 2024-12-18 | $54.17 | $50.89 | $3.28 | 16,493.0 | -4.72% |
| 2024-12-17 | $54.55 | $53.32 | $1.23 | 11,568.0 | -0.85% |
| 2024-12-16 | $54.70 | $54.09 | $0.61 | 4,697.0 | -0.13% |
| 2024-12-13 | $54.78 | $53.70 | $1.09 | 9,647.0 | -0.68% |
| 2024-12-12 | $55.00 | $54.50 | $0.50 | 8,372.0 | -0.85% |
| 2024-12-11 | $55.12 | $54.40 | $0.725 | 22,389.0 | +0.92% |
| 2024-12-10 | $54.94 | $54.50 | $0.44 | 14,656.0 | -0.37% |
| 2024-12-09 | $55.48 | $54.70 | $0.78 | 8,384.0 | -0.73% |
| 2024-12-06 | $55.73 | $54.74 | $0.9938 | 19,082.0 | +0.84% |
| 2024-12-05 | $54.65 | $53.00 | $1.65 | 45,834.0 | +3.06% |
| 2024-12-04 | $53.16 | $52.24 | $0.915 | 67,611.0 | +1.77% |
| 2024-12-03 | $52.58 | $52.09 | $0.495 | 7,980.0 | -0.43% |
| 2024-12-02 | $52.48 | $52.28 | $0.1975 | 10,962.0 | -0.01% |
| 2024-11-29 | $52.33 | $51.16 | $1.17 | 6,948.0 | +0.96% |
| 2024-11-27 | $52.68 | $51.78 | $0.90 | 4,402.0 | -0.38% |
| 2024-11-26 | $52.54 | $52.03 | $0.5125 | 19,065.0 | -0.82% |
| 2024-11-25 | $52.70 | $51.84 | $0.86 | 24,028.0 | +2.06% |
| 2024-11-22 | $51.61 | $51.18 | $0.43 | 7,663.0 | +1.51% |
Chemung Financial Corp 주식 (CHMG) 연도별 가격 이력
이 심층 분석에서는 Chemung Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHMG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chemung Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chemung Financial Corp 주식 (CHMG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.73 | $49.38 | $6.35 | 289,827.0 | -4.36% |
| 2024-11 | $52.70 | $46.95 | $5.76 | 303,114.0 | +9.52% |
| 2024-10 | $48.76 | $46.03 | $2.73 | 274,928.0 | -0.50% |
| 2024-09 | $49.16 | $45.09 | $4.07 | 261,848.0 | +2.87% |
| 2024-08 | $48.78 | $43.70 | $5.08 | 221,265.0 | -4.27% |
| 2024-07 | $51.28 | $43.94 | $7.34 | 354,816.0 | +1.58% |
| 2024-06 | $48.70 | $41.90 | $6.80 | 186,311.0 | +10.60% |
| 2024-05 | $44.00 | $42.02 | $1.98 | 127,831.0 | +2.93% |
| 2024-04 | $45.45 | $39.00 | $6.45 | 170,898.0 | -0.74% |
| 2024-03 | $43.30 | $40.90 | $2.40 | 115,284.0 | -0.28% |
| 2024-02 | $46.76 | $42.01 | $4.75 | 126,324.0 | -8.43% |
| 2024-01 | $50.48 | $46.04 | $4.45 | 176,994.0 | -6.59% |
Chemung Financial Corp 주식 (CHMG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.36 | $46.40 | $4.96 | 283,800.0 | +7.79% |
| 2023-11 | $46.55 | $40.97 | $5.58 | 143,389.0 | +11.92% |
| 2023-10 | $41.28 | $38.75 | $2.53 | 145,367.0 | +4.22% |
| 2023-09 | $44.22 | $38.64 | $5.58 | 123,797.0 | +0.81% |
| 2023-08 | $43.79 | $39.03 | $4.76 | 183,439.0 | -7.90% |
| 2023-07 | $43.66 | $36.98 | $6.67 | 214,800.0 | +11.06% |
| 2023-06 | $40.95 | $35.39 | $5.56 | 662,049.0 | +8.50% |
| 2023-05 | $39.95 | $33.72 | $6.23 | 281,920.0 | -11.83% |
| 2023-04 | $43.20 | $39.62 | $3.58 | 335,006.0 | -3.25% |
| 2023-03 | $50.94 | $41.25 | $9.69 | 325,328.0 | -17.46% |
| 2023-02 | $53.43 | $49.79 | $3.64 | 175,962.0 | -3.38% |
| 2023-01 | $52.95 | $44.57 | $8.38 | 288,691.0 | +13.45% |
Chemung Financial Corp 주식 (CHMG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $47.76 | $43.14 | $4.62 | 189,544.0 | -3.43% |
| 2022-11 | $48.05 | $42.80 | $5.25 | 304,152.0 | +11.61% |
| 2022-10 | $43.75 | $41.19 | $2.56 | 130,501.0 | +1.65% |
| 2022-09 | $45.27 | $41.30 | $3.97 | 198,106.0 | -7.10% |
| 2022-08 | $48.38 | $44.02 | $4.36 | 208,770.0 | -0.44% |
| 2022-07 | $48.09 | $43.76 | $4.33 | 161,415.0 | -3.68% |
| 2022-06 | $47.40 | $40.74 | $6.66 | 246,066.0 | +7.92% |
| 2022-05 | $47.47 | $42.81 | $4.66 | 36,779.0 | -8.28% |
| 2022-04 | $48.75 | $46.37 | $2.38 | 31,986.0 | +1.69% |
| 2022-03 | $47.03 | $45.62 | $1.41 | 86,377.0 | +1.88% |
| 2022-02 | $47.72 | $45.07 | $2.65 | 58,363.0 | -0.17% |
| 2022-01 | $47.84 | $45.00 | $2.84 | 137,250.0 | -1.16% |
0.20%
0.37%
자본화:
|
볼륨(24시간):