Chemung Financial Corporation ( CHMG) - Price History
Monthly price history for CHMG (Chemung Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $79.49 | $79.49 |
| June 2026 | $74.58 | $74.58 |
| May 2026 | $68.68 | $68.68 |
| April 2026 | $66.41 | $66.41 |
| March 2026 | $53.82 | $53.82 |
| February 2026 | $55.16 | $55.52 |
| January 2026 | $60.37 | $60.77 |
| December 2025 | $55.43 | $55.80 |
| November 2025 | $52.03 | $52.67 |
| October 2025 | $50.05 | $50.67 |
| September 2025 | $51.88 | $52.52 |
| August 2025 | $52.92 | $53.92 |
| July 2025 | $49.66 | $50.60 |
| June 2025 | $47.57 | $48.47 |
| May 2025 | $45.69 | $46.87 |
| April 2025 | $43.22 | $44.34 |
| March 2025 | $46.37 | $47.57 |
| February 2025 | $50.02 | $51.65 |
| January 2025 | $48.95 | $50.55 |
| December 2024 | $47.27 | $48.81 |
| November 2024 | $50.37 | $52.33 |
| October 2024 | $45.99 | $47.78 |
| September 2024 | $46.22 | $48.02 |
| August 2024 | $44.64 | $46.68 |
| July 2024 | $46.63 | $48.76 |
| June 2024 | $45.90 | $48 |
| May 2024 | $41.20 | $43.40 |
| April 2024 | $40.03 | $42.16 |
| March 2024 | $40.33 | $42.48 |
| February 2024 | $40.14 | $42.60 |
| January 2024 | $43.84 | $46.52 |
| December 2023 | $46.93 | $49.80 |
| November 2023 | $43.26 | $46.20 |
| October 2023 | $38.66 | $41.28 |
| September 2023 | $37.09 | $39.61 |
| August 2023 | $36.51 | $39.29 |
| July 2023 | $39.64 | $42.66 |
| June 2023 | $35.70 | $38.41 |
| May 2023 | $32.64 | $35.40 |
| April 2023 | $37.02 | $40.15 |
| March 2023 | $38.26 | $41.50 |
| February 2023 | $46.04 | $50.28 |
| January 2023 | $47.65 | $52.04 |
| December 2022 | $42 | $45.87 |
| November 2022 | $43.19 | $47.50 |
| October 2022 | $38.70 | $42.56 |
| September 2022 | $38.07 | $41.87 |
| August 2022 | $40.69 | $45.07 |
| July 2022 | $40.87 | $45.27 |
| June 2022 | $42.43 | $47 |
| May 2022 | $39.03 | $43.55 |
| April 2022 | $42.56 | $47.48 |
| March 2022 | $41.85 | $46.69 |
| February 2022 | $40.80 | $45.83 |
| January 2022 | $40.87 | $45.91 |
| December 2021 | $41.35 | $46.45 |
| November 2021 | $41.96 | $47.45 |
| October 2021 | $40.89 | $46.25 |
| September 2021 | $40.05 | $45.30 |
| August 2021 | $40.82 | $46.48 |
| July 2021 | $39.97 | $45.51 |
| June 2021 | $38.92 | $44.31 |
| May 2021 | $40.63 | $46.60 |
| April 2021 | $37.06 | $42.50 |
| March 2021 | $36.46 | $41.82 |
| February 2021 | $30.51 | $35.21 |
| January 2021 | $29 | $33.46 |
| December 2020 | $29.42 | $33.95 |
| November 2020 | $28.86 | $33.55 |
| October 2020 | $29.31 | $34.08 |
| September 2020 | $24.83 | $28.87 |
| August 2020 | $24.48 | $28.71 |
| July 2020 | $23.03 | $27.01 |
| June 2020 | $23.27 | $27.30 |
| May 2020 | $21.38 | $25.32 |
| April 2020 | $20.69 | $24.50 |
| March 2020 | $27.86 | $32.98 |
| February 2020 | $29.98 | $35.90 |
| January 2020 | $33.13 | $39.67 |
| December 2019 | $35.49 | $42.50 |
| November 2019 | $38 | $45.77 |
| October 2019 | $35.34 | $42.57 |
| September 2019 | $34.87 | $42 |
| August 2019 | $33.17 | $40.19 |
| July 2019 | $36.02 | $43.64 |
| June 2019 | $39.90 | $48.34 |
| May 2019 | $36.77 | $44.80 |
| April 2019 | $38.89 | $47.38 |
| March 2019 | $38.52 | $46.93 |
| February 2019 | $38.02 | $46.58 |
| January 2019 | $34.22 | $41.92 |
| December 2018 | $33.72 | $41.31 |
| November 2018 | $35.04 | $43.20 |
| October 2018 | $35.26 | $43.47 |
| September 2018 | $34.41 | $42.43 |
| August 2018 | $33.85 | $42 |
| July 2018 | $36.24 | $44.96 |
| June 2018 | $40.39 | $50.11 |
| May 2018 | $42.09 | $52.50 |
| April 2018 | $37.84 | $47.20 |
| March 2018 | $37.26 | $46.47 |
| February 2018 | $34.06 | $42.72 |
| January 2018 | $35.61 | $44.67 |
| December 2017 | $38.35 | $48.10 |
| November 2017 | $38.67 | $48.75 |
| October 2017 | $37.48 | $47.24 |
| September 2017 | $37.36 | $47.10 |
| August 2017 | $31.83 | $40.39 |
| July 2017 | $31.92 | $40.50 |
| June 2017 | $32.22 | $40.88 |
| May 2017 | $29.43 | $37.58 |
| April 2017 | $29.75 | $37.99 |
| March 2017 | $30.93 | $39.50 |
| February 2017 | $28.19 | $36.25 |
| January 2017 | $26.59 | $34.19 |
| December 2016 | $28.27 | $36.35 |
| November 2016 | $24.27 | $31.44 |
| October 2016 | $22 | $28.50 |
| September 2016 | $22.38 | $28.99 |
| August 2016 | $22.48 | $29.38 |
| July 2016 | $24.20 | $31.64 |
| June 2016 | $22.45 | $29.35 |
| May 2016 | $24.09 | $31.76 |
| April 2016 | $20.18 | $26.61 |
| March 2016 | $19.98 | $26.35 |
| February 2016 | $20.30 | $27.03 |
| January 2016 | $20.40 | $27.16 |
| December 2015 | $20.66 | $27.50 |
| November 2015 | $20.76 | $27.90 |
| October 2015 | $19.90 | $26.75 |
| September 2015 | $20.86 | $28.03 |
| August 2015 | $19.53 | $26.50 |
| July 2015 | $19.88 | $26.97 |
| June 2015 | $19.51 | $26.48 |
| May 2015 | $19.38 | $26.56 |
| April 2015 | $19.07 | $26.13 |
| March 2015 | $20.65 | $28.30 |
| February 2015 | $20.28 | $28.05 |
| January 2015 | $19.68 | $27.22 |
| December 2014 | $20 | $27.66 |
| November 2014 | $20.26 | $28.29 |
| October 2014 | $20.23 | $28.25 |
| September 2014 | $20.12 | $28.09 |
| August 2014 | $19.88 | $28.01 |
| July 2014 | $19.77 | $27.86 |
| June 2014 | $20.96 | $29.54 |
| May 2014 | $20.21 | $28.72 |
| April 2014 | $20.12 | $28.59 |
| March 2014 | $19.08 | $27.12 |
| February 2014 | $20.41 | $29.27 |
| January 2014 | $23.47 | $33.66 |
| December 2013 | $23.83 | $34.17 |
| November 2013 | $22.92 | $33.14 |
| October 2013 | $24.37 | $35.23 |
| September 2013 | $23.96 | $34.63 |
| August 2013 | $21.17 | $30.84 |
| July 2013 | $22.81 | $33.23 |
| June 2013 | $22.99 | $33.49 |
| May 2013 | $22.81 | $33.50 |
| April 2013 | $22.75 | $33.40 |
| March 2013 | $23.09 | $33.90 |
| February 2013 | $20.43 | $30.25 |
| January 2013 | $19.92 | $29.50 |
| December 2012 | $20.18 | $29.89 |
| November 2012 | $16.56 | $24.75 |
| October 2012 | $15.91 | $23.77 |
| September 2012 | $15.91 | $23.77 |
| August 2012 | $15.86 | $23.95 |
| July 2012 | $15.89 | $24 |
| June 2012 | $16.89 | $25.50 |
| May 2012 | $16.78 | $25.60 |
| April 2012 | $17.01 | $25.95 |
| March 2012 | $16.65 | $25.40 |
| February 2012 | $16.23 | $25 |
| January 2012 | $15.42 | $23.75 |
| December 2011 | $14.74 | $22.70 |
| November 2011 | $15.09 | $23.50 |
| October 2011 | $14.78 | $23.01 |
| September 2011 | $14.77 | $23 |
| August 2011 | $14.62 | $23.01 |
| July 2011 | $14.71 | $23.15 |
| June 2011 | $14.55 | $22.90 |
| May 2011 | $14.46 | $23 |
| April 2011 | $14.46 | $23 |
| March 2011 | $14.74 | $23.45 |
| February 2011 | $15.08 | $24.25 |
| January 2011 | $14.30 | $23 |
| December 2010 | $13.99 | $22.50 |
| November 2010 | $13.53 | $22 |
| October 2010 | $13.68 | $22.25 |
| September 2010 | $13.53 | $22 |
| August 2010 | $12.76 | $21 |
| July 2010 | $13.04 | $21.45 |
| June 2010 | $12.31 | $20.26 |
| May 2010 | $12.94 | $21.55 |
| April 2010 | $12.52 | $20.85 |
| March 2010 | $12.01 | $20 |
| February 2010 | $12.12 | $20.45 |
| January 2010 | $11.86 | $20 |
| December 2009 | $12.12 | $20.45 |
| November 2009 | $13.19 | $22.50 |
| October 2009 | $12.16 | $20.75 |
| September 2009 | $11.98 | $20.45 |
| August 2009 | $11.73 | $20.25 |
| July 2009 | $10.95 | $18.90 |
| June 2009 | $11 | $19 |
| May 2009 | $10.86 | $19 |
| April 2009 | $11.14 | $19.50 |
| March 2009 | $9.86 | $17.25 |
| February 2009 | $10.29 | $18.25 |
| January 2009 | $11.47 | $20.35 |
| December 2008 | $11.14 | $20 |
| November 2008 | $12.14 | $21.80 |
| October 2008 | $13.98 | $25.10 |
| September 2008 | $12.81 | $23 |
| August 2008 | $13.22 | $24 |
| July 2008 | $13.78 | $25 |
| June 2008 | $14.19 | $25.75 |
| May 2008 | $14.74 | $27 |
| April 2008 | $14.60 | $26.75 |
| March 2008 | $14.60 | $26.75 |
| February 2008 | $14.73 | $27.25 |
| January 2008 | $14.60 | $27 |
| December 2007 | $15.17 | $28.05 |
| November 2007 | $15 | $28 |
| October 2007 | $15 | $28 |
| September 2007 | $15.14 | $28.25 |
| August 2007 | $15.14 | $28.50 |
| July 2007 | $15.41 | $29 |
| June 2007 | $15.73 | $29.60 |
| May 2007 | $15.81 | $30 |
| April 2007 | $16.60 | $31.50 |
| March 2007 | $15.84 | $30.05 |
| February 2007 | $16.62 | $31.80 |
| January 2007 | $16.99 | $32.50 |
| December 2006 | $16.76 | $32.05 |
| November 2006 | $17.10 | $32.95 |
| October 2006 | $17.13 | $33 |
| September 2006 | $15.97 | $31 |
| August 2006 | $15.22 | $29.55 |
| July 2006 | $15.45 | $30 |
| June 2006 | $15.19 | $29.50 |
| May 2006 | $15.20 | $29.75 |
| April 2006 | $15.02 | $29.40 |
| March 2006 | $15.20 | $29.75 |
| February 2006 | $15.33 | $30.25 |
| January 2006 | $15.28 | $30.15 |
| December 2005 | $15.66 | $30.90 |
| November 2005 | $15.46 | $30.75 |
| October 2005 | $15.21 | $30.25 |
| September 2005 | $15.21 | $30.50 |
| August 2005 | $15.81 | $31.70 |
| July 2005 | $15.71 | $31.50 |
| June 2005 | $15.71 | $31.50 |
| May 2005 | $16.78 | $33.90 |
| April 2005 | $16.51 | $33.35 |
| March 2005 | $16.15 | $32.63 |
| February 2005 | $15.72 | $32 |
| January 2005 | $15.48 | $31.50 |
| December 2004 | $16.09 | $32.75 |
| November 2004 | $15.36 | $31.49 |
| October 2004 | $15.05 | $30.85 |
| September 2004 | $15 | $30.75 |
| August 2004 | $13.92 | $28.75 |
| July 2004 | $13.96 | $28.85 |
| June 2004 | $13.92 | $28.75 |
| May 2004 | $13.64 | $28.40 |
| April 2004 | $13.69 | $28.50 |
| March 2004 | $15.46 | $32.20 |
| February 2004 | $15.74 | $33 |
| January 2004 | $16.26 | $34.10 |
| December 2003 | $17.60 | $36.90 |
| November 2003 | $15.16 | $32 |
| October 2003 | $14.92 | $31.50 |
| September 2003 | $14.92 | $31.50 |
| August 2003 | $15.52 | $33 |
| July 2003 | $14.70 | $31.26 |
| June 2003 | $14.34 | $30.50 |
| May 2003 | $14 | $30 |
| April 2003 | $12.77 | $27.35 |
| March 2003 | $12.02 | $25.75 |
| February 2003 | $12.14 | $26.25 |
| January 2003 | $12.44 | $26.90 |
| December 2002 | $12.49 | $27 |
| November 2002 | $12.31 | $26.85 |
| October 2002 | $11.17 | $24.35 |
| September 2002 | $12.91 | $28.15 |
| August 2002 | $12.80 | $28.15 |
| July 2002 | $12.76 | $28.05 |
| June 2002 | $12.92 | $28.40 |
| May 2002 | $12.86 | $28.50 |
| April 2002 | $12.74 | $28.25 |
| March 2002 | $12.74 | $28.25 |
| February 2002 | $12.82 | $28.65 |
| January 2002 | $12.98 | $29 |
| December 2001 | $13.09 | $29.25 |
| November 2001 | $13.10 | $29.50 |
| October 2001 | $12.76 | $28.75 |
| September 2001 | $12.25 | $27.60 |
| August 2001 | $11.91 | $27.05 |
| July 2001 | $10.61 | $24.10 |
| June 2001 | $10.41 | $23.65 |
| May 2001 | $9.18 | $21.05 |
| April 2001 | $8.70 | $19.95 |
| March 2001 | $8.94 | $20.50 |
| February 2001 | $8.84 | $20.50 |
| January 2001 | $8.51 | $19.75 |
| December 2000 | $8.30 | $19.25 |
| November 2000 | $8.20 | $19.25 |
| October 2000 | $8.42 | $19.75 |
| September 2000 | $8.26 | $19.38 |
| August 2000 | $8.22 | $19.50 |
| July 2000 | $8.53 | $20.25 |
| June 2000 | $8.38 | $19.88 |
| May 2000 | $8.18 | $19.62 |
| April 2000 | $8.44 | $20.25 |
| March 2000 | $8.03 | $19.25 |
| February 2000 | $8.76 | $21.25 |
| January 2000 | $9.90 | $24 |
| December 1999 | $10.05 | $24.38 |
| November 1999 | $9.96 | $24.38 |
| October 1999 | $9.96 | $24.38 |
| September 1999 | $10.22 | $25 |
| August 1999 | $10.09 | $24.88 |
| July 1999 | $10.24 | $25.25 |
| June 1999 | $9.84 | $24.25 |
| May 1999 | $10.11 | $25.12 |
| April 1999 | $10.06 | $25 |
| March 1999 | $10.67 | $26.50 |
| February 1999 | $10.80 | $27 |
| January 1999 | $10.60 | $26.50 |
| December 1998 | $11 | $27.50 |
| November 1998 | $10.33 | $26 |
| October 1998 | $9.74 | $24.50 |
| September 1998 | $10.53 | $26.50 |
| August 1998 | $10.74 | $27.19 |
| July 1998 | $11.45 | $29 |
| June 1998 | $11.06 | $28 |
| May 1998 | $11.09 | $56.50 |
| April 1998 | $10.60 | $54 |
| March 1998 | $9.76 | $50 |
| February 1998 | $9.02 | $46.25 |
| January 1998 | $8.78 | $45 |
| December 1997 | $8.20 | $42 |
| November 1997 | $7.94 | $41 |
| October 1997 | $7.75 | $40 |
| September 1997 | $7.10 | $36.62 |
| August 1997 | $7.01 | $36.50 |
| July 1997 | $6.51 | $33.88 |
| June 1997 | $6.58 | $34.25 |
| May 1997 | $6.38 | $33.50 |
| April 1997 | $6.54 | $34.38 |
| March 1997 | $6.61 | $35 |
| February 1997 | $6.75 | $35.75 |
| January 1997 | $6.66 | $35.25 |
| December 1996 | $6.56 | $34.75 |
| November 1996 | $6.37 | $34 |
| October 1996 | $6.27 | $33.50 |
| September 1996 | $6.18 | $33 |
| August 1996 | $6.04 | $32.50 |
| July 1996 | $5.90 | $31.75 |
| June 1996 | $5.85 | $31.50 |
| May 1996 | $5.52 | $30 |
| April 1996 | $5.36 | $29.12 |
| March 1996 | $5.30 | $28.75 |
| February 1996 | $4.98 | $27.25 |
| January 1996 | $5.07 | $27.75 |
| December 1995 | $4.88 | $26.75 |
| November 1995 | $4.82 | $26.62 |
| October 1995 | $4.61 | $25.50 |
| September 1995 | $4.70 | $26 |
| August 1995 | $4.57 | $25.50 |
| July 1995 | $4.61 | $25.75 |
| June 1995 | $4.52 | $25.25 |
| May 1995 | $4.61 | $26 |
| April 1995 | $4.66 | $26.25 |
| March 1995 | $4.52 | $25.50 |
| February 1995 | $4.39 | $25 |
| January 1995 | $4.48 | $25.50 |
| December 1994 | $4.26 | $24.25 |
| November 1994 | $4.35 | $25 |
| October 1994 | $4.44 | $25.50 |
| September 1994 | $4.44 | $25.50 |
| August 1994 | $4.40 | $25.50 |
| July 1994 | $4.40 | $25.50 |
| June 1994 | $4.23 | $24.50 |
| May 1994 | $4.27 | $25 |
| April 1994 | $4.36 | $25.50 |
CHMG
Price: $79.49
52 week price:
Dividend Yield: 1.72%
5-year range yield:
Forward Dividend Yield: 1.82%
Payout Ratio: 25.10%
Payout Ratio Range:
Dividend Per Share: 1.36 USD
Earnings Per Share: 3.79 USD
P/E Ratio: 20.04
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 4700
Market Capitalization: 366.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 0.54%
DGR5: 4.04%
DGR10: 0.02%
DGR20: 1.72%