Stockscreener 앱 받기
51.21
0.66%
-0.34
시장 영업 전:
55.10
3.89
+7.60%
Chemung Financial Corp 주식 (CHMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $51.77 | $51.21 | $0.56 | 11,199.0 | -0.66% |
| 2024-11-15 | $52.10 | $51.43 | $0.67 | 12,618.0 | +0.19% |
| 2024-11-14 | $51.89 | $51.45 | $0.44 | 11,013.0 | -0.66% |
| 2024-11-13 | $52.26 | $51.75 | $0.51 | 8,664.0 | +0.00% |
| 2024-11-12 | $52.59 | $51.75 | $0.8402 | 17,726.0 | -0.13% |
| 2024-11-11 | $52.00 | $51.58 | $0.42 | 20,528.0 | +2.29% |
| 2024-11-08 | $50.90 | $49.70 | $1.20 | 27,723.0 | +1.75% |
| 2024-11-07 | $51.55 | $49.83 | $1.72 | 19,712.0 | -2.69% |
| 2024-11-06 | $51.72 | $48.99 | $2.73 | 45,724.0 | +7.25% |
| 2024-11-05 | $47.75 | $47.10 | $0.65 | 11,488.0 | +0.97% |
| 2024-11-04 | $47.47 | $46.95 | $0.525 | 10,691.0 | -0.04% |
| 2024-11-01 | $48.34 | $47.31 | $1.03 | 8,616.0 | -0.98% |
| 2024-10-31 | $48.25 | $47.78 | $0.47 | 11,151.0 | +0.59% |
| 2024-10-30 | $47.65 | $47.37 | $0.28 | 7,405.0 | +0.85% |
| 2024-10-29 | $47.66 | $47.03 | $0.63 | 6,844.0 | -0.28% |
| 2024-10-28 | $47.24 | $46.85 | $0.39 | 9,106.0 | +0.94% |
| 2024-10-25 | $47.02 | $46.68 | $0.34 | 12,072.0 | -0.45% |
| 2024-10-24 | $47.78 | $46.91 | $0.87 | 6,693.0 | -0.38% |
| 2024-10-23 | $47.25 | $47.00 | $0.25 | 10,549.0 | -0.04% |
| 2024-10-22 | $47.73 | $47.18 | $0.5509 | 4,949.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $52.59 | $46.95 | $5.65 | 216,901.0 | +7.18% |
| 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% |
0.10%
2.92%
자본화:
|
볼륨(24시간):