Chemung Financial Corporation ( CHMG) - Price History
Monthly price history for CHMG (Chemung Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $86.32 | $86.32 |
| September 2026 | $80.86 | $80.86 |
| August 2026 | $80.72 | $81.07 |
| July 2026 | $81.14 | $81.49 |
| June 2026 | $74.26 | $74.58 |
| May 2026 | $68.06 | $68.68 |
| April 2026 | $65.81 | $66.41 |
| March 2026 | $53.33 | $53.82 |
| February 2026 | $54.66 | $55.52 |
| January 2026 | $59.82 | $60.77 |
| December 2025 | $54.93 | $55.80 |
| November 2025 | $51.56 | $52.67 |
| October 2025 | $49.60 | $50.67 |
| September 2025 | $51.41 | $52.52 |
| August 2025 | $52.44 | $53.92 |
| July 2025 | $49.21 | $50.60 |
| June 2025 | $47.14 | $48.47 |
| May 2025 | $45.28 | $46.87 |
| April 2025 | $42.83 | $44.34 |
| March 2025 | $45.95 | $47.57 |
| February 2025 | $49.56 | $51.65 |
| January 2025 | $48.51 | $50.55 |
| December 2024 | $46.84 | $48.81 |
| November 2024 | $49.91 | $52.33 |
| October 2024 | $45.57 | $47.78 |
| September 2024 | $45.80 | $48.02 |
| August 2024 | $44.23 | $46.68 |
| July 2024 | $46.20 | $48.76 |
| June 2024 | $45.48 | $48 |
| May 2024 | $40.83 | $43.40 |
| April 2024 | $39.67 | $42.17 |
| March 2024 | $39.96 | $42.48 |
| February 2024 | $39.78 | $42.60 |
| January 2024 | $43.44 | $46.52 |
| December 2023 | $46.50 | $49.80 |
| November 2023 | $42.87 | $46.20 |
| October 2023 | $38.31 | $41.28 |
| September 2023 | $36.76 | $39.61 |
| August 2023 | $36.18 | $39.29 |
| July 2023 | $39.29 | $42.66 |
| June 2023 | $35.37 | $38.41 |
| May 2023 | $32.34 | $35.40 |
| April 2023 | $36.68 | $40.15 |
| March 2023 | $37.92 | $41.50 |
| February 2023 | $45.63 | $50.28 |
| January 2023 | $47.22 | $52.04 |
| December 2022 | $41.62 | $45.87 |
| November 2022 | $42.80 | $47.50 |
| October 2022 | $38.35 | $42.56 |
| September 2022 | $37.73 | $41.87 |
| August 2022 | $40.32 | $45.07 |
| July 2022 | $40.50 | $45.27 |
| June 2022 | $42.05 | $47 |
| May 2022 | $38.68 | $43.55 |
| April 2022 | $42.17 | $47.48 |
| March 2022 | $41.47 | $46.69 |
| February 2022 | $40.43 | $45.83 |
| January 2022 | $40.50 | $45.91 |
| December 2021 | $40.98 | $46.45 |
| November 2021 | $41.58 | $47.45 |
| October 2021 | $40.53 | $46.25 |
| September 2021 | $39.69 | $45.30 |
| August 2021 | $40.45 | $46.48 |
| July 2021 | $39.61 | $45.51 |
| June 2021 | $38.56 | $44.31 |
| May 2021 | $40.27 | $46.60 |
| April 2021 | $36.72 | $42.50 |
| March 2021 | $36.14 | $41.82 |
| February 2021 | $30.24 | $35.21 |
| January 2021 | $28.73 | $33.46 |
| December 2020 | $29.16 | $33.95 |
| November 2020 | $28.60 | $33.55 |
| October 2020 | $29.05 | $34.08 |
| September 2020 | $24.61 | $28.87 |
| August 2020 | $24.25 | $28.71 |
| July 2020 | $22.82 | $27.01 |
| June 2020 | $23.06 | $27.30 |
| May 2020 | $21.19 | $25.32 |
| April 2020 | $20.51 | $24.50 |
| March 2020 | $27.60 | $32.98 |
| February 2020 | $29.71 | $35.90 |
| January 2020 | $32.83 | $39.67 |
| December 2019 | $35.17 | $42.50 |
| November 2019 | $37.66 | $45.77 |
| October 2019 | $35.03 | $42.57 |
| September 2019 | $34.56 | $42 |
| August 2019 | $32.87 | $40.19 |
| July 2019 | $35.70 | $43.64 |
| June 2019 | $39.54 | $48.34 |
| May 2019 | $36.44 | $44.80 |
| April 2019 | $38.54 | $47.38 |
| March 2019 | $38.17 | $46.93 |
| February 2019 | $37.68 | $46.58 |
| January 2019 | $33.91 | $41.92 |
| December 2018 | $33.41 | $41.31 |
| November 2018 | $34.72 | $43.20 |
| October 2018 | $34.94 | $43.47 |
| September 2018 | $34.10 | $42.43 |
| August 2018 | $33.54 | $42 |
| July 2018 | $35.91 | $44.96 |
| June 2018 | $40.02 | $50.11 |
| May 2018 | $41.71 | $52.50 |
| April 2018 | $37.50 | $47.20 |
| March 2018 | $36.92 | $46.47 |
| February 2018 | $33.75 | $42.72 |
| January 2018 | $35.29 | $44.67 |
| December 2017 | $38 | $48.10 |
| November 2017 | $38.32 | $48.75 |
| October 2017 | $37.14 | $47.24 |
| September 2017 | $37.03 | $47.10 |
| August 2017 | $31.55 | $40.39 |
| July 2017 | $31.65 | $40.52 |
| June 2017 | $31.93 | $40.88 |
| May 2017 | $29.16 | $37.58 |
| April 2017 | $29.48 | $37.99 |
| March 2017 | $30.65 | $39.50 |
| February 2017 | $27.94 | $36.25 |
| January 2017 | $26.35 | $34.19 |
| December 2016 | $28.01 | $36.35 |
| November 2016 | $24.05 | $31.44 |
| October 2016 | $21.80 | $28.50 |
| September 2016 | $22.18 | $28.99 |
| August 2016 | $22.27 | $29.38 |
| July 2016 | $23.99 | $31.64 |
| June 2016 | $22.25 | $29.35 |
| May 2016 | $23.87 | $31.76 |
| April 2016 | $20 | $26.61 |
| March 2016 | $19.80 | $26.35 |
| February 2016 | $20.12 | $27.03 |
| January 2016 | $20.22 | $27.16 |
| December 2015 | $20.47 | $27.50 |
| November 2015 | $20.57 | $27.90 |
| October 2015 | $19.72 | $26.75 |
| September 2015 | $20.67 | $28.03 |
| August 2015 | $19.35 | $26.50 |
| July 2015 | $19.70 | $26.97 |
| June 2015 | $19.34 | $26.48 |
| May 2015 | $19.21 | $26.56 |
| April 2015 | $18.90 | $26.13 |
| March 2015 | $20.46 | $28.30 |
| February 2015 | $20.09 | $28.05 |
| January 2015 | $19.50 | $27.22 |
| December 2014 | $19.82 | $27.66 |
| November 2014 | $20.08 | $28.29 |
| October 2014 | $20.05 | $28.25 |
| September 2014 | $19.94 | $28.09 |
| August 2014 | $19.70 | $28.01 |
| July 2014 | $19.59 | $27.86 |
| June 2014 | $20.77 | $29.54 |
| May 2014 | $20.03 | $28.72 |
| April 2014 | $19.94 | $28.59 |
| March 2014 | $18.91 | $27.12 |
| February 2014 | $20.23 | $29.27 |
| January 2014 | $23.26 | $33.66 |
| December 2013 | $23.61 | $34.17 |
| November 2013 | $22.72 | $33.14 |
| October 2013 | $24.15 | $35.23 |
| September 2013 | $23.74 | $34.63 |
| August 2013 | $20.98 | $30.84 |
| July 2013 | $22.60 | $33.23 |
| June 2013 | $22.78 | $33.49 |
| May 2013 | $22.61 | $33.50 |
| April 2013 | $22.54 | $33.40 |
| March 2013 | $22.88 | $33.90 |
| February 2013 | $20.24 | $30.25 |
| January 2013 | $19.74 | $29.50 |
| December 2012 | $20 | $29.89 |
| November 2012 | $16.42 | $24.75 |
| October 2012 | $15.76 | $23.77 |
| September 2012 | $15.76 | $23.77 |
| August 2012 | $15.72 | $23.95 |
| July 2012 | $15.75 | $24 |
| June 2012 | $16.74 | $25.50 |
| May 2012 | $16.63 | $25.60 |
| April 2012 | $16.86 | $25.95 |
| March 2012 | $16.50 | $25.40 |
| February 2012 | $16.09 | $25 |
| January 2012 | $15.28 | $23.75 |
| December 2011 | $14.61 | $22.70 |
| November 2011 | $14.96 | $23.50 |
| October 2011 | $14.65 | $23.01 |
| September 2011 | $14.64 | $23 |
| August 2011 | $14.49 | $23.01 |
| July 2011 | $14.58 | $23.15 |
| June 2011 | $14.42 | $22.90 |
| May 2011 | $14.32 | $23 |
| April 2011 | $14.32 | $23 |
| March 2011 | $14.60 | $23.45 |
| February 2011 | $14.95 | $24.25 |
| January 2011 | $14.18 | $23 |
| December 2010 | $13.87 | $22.50 |
| November 2010 | $13.40 | $22 |
| October 2010 | $13.56 | $22.25 |
| September 2010 | $13.40 | $22 |
| August 2010 | $12.64 | $21 |
| July 2010 | $12.91 | $21.45 |
| June 2010 | $12.20 | $20.26 |
| May 2010 | $12.81 | $21.55 |
| April 2010 | $12.40 | $20.85 |
| March 2010 | $11.89 | $20 |
| February 2010 | $12.01 | $20.45 |
| January 2010 | $11.75 | $20 |
| December 2009 | $12.01 | $20.45 |
| November 2009 | $13.06 | $22.50 |
| October 2009 | $12.05 | $20.75 |
| September 2009 | $11.87 | $20.45 |
| August 2009 | $11.62 | $20.25 |
| July 2009 | $10.84 | $18.90 |
| June 2009 | $10.90 | $19 |
| May 2009 | $10.76 | $19 |
| April 2009 | $11.04 | $19.50 |
| March 2009 | $9.77 | $17.25 |
| February 2009 | $10.19 | $18.25 |
| January 2009 | $11.36 | $20.35 |
| December 2008 | $11.03 | $20 |
| November 2008 | $12.02 | $21.80 |
| October 2008 | $13.84 | $25.10 |
| September 2008 | $12.69 | $23 |
| August 2008 | $13.10 | $24 |
| July 2008 | $13.65 | $25 |
| June 2008 | $14.06 | $25.75 |
| May 2008 | $14.60 | $27 |
| April 2008 | $14.46 | $26.75 |
| March 2008 | $14.46 | $26.75 |
| February 2008 | $14.60 | $27.25 |
| January 2008 | $14.46 | $27 |
| December 2007 | $15.03 | $28.05 |
| November 2007 | $14.86 | $28 |
| October 2007 | $14.86 | $28 |
| September 2007 | $15 | $28.25 |
| August 2007 | $15 | $28.50 |
| July 2007 | $15.26 | $29 |
| June 2007 | $15.58 | $29.60 |
| May 2007 | $15.66 | $30 |
| April 2007 | $16.45 | $31.50 |
| March 2007 | $15.69 | $30.05 |
| February 2007 | $16.48 | $31.80 |
| January 2007 | $16.84 | $32.50 |
| December 2006 | $16.61 | $32.05 |
| November 2006 | $16.95 | $32.95 |
| October 2006 | $16.98 | $33 |
| September 2006 | $15.82 | $31 |
| August 2006 | $15.08 | $29.55 |
| July 2006 | $15.31 | $30 |
| June 2006 | $15.06 | $29.50 |
| May 2006 | $15.06 | $29.75 |
| April 2006 | $14.88 | $29.40 |
| March 2006 | $15.06 | $29.75 |
| February 2006 | $15.19 | $30.25 |
| January 2006 | $15.14 | $30.15 |
| December 2005 | $15.52 | $30.90 |
| November 2005 | $15.32 | $30.75 |
| October 2005 | $15.07 | $30.25 |
| September 2005 | $15.20 | $30.50 |
| August 2005 | $15.67 | $31.70 |
| July 2005 | $15.57 | $31.50 |
| June 2005 | $15.57 | $31.50 |
| May 2005 | $16.63 | $33.90 |
| April 2005 | $16.36 | $33.35 |
| March 2005 | $16.01 | $32.63 |
| February 2005 | $15.59 | $32 |
| January 2005 | $15.34 | $31.50 |
| December 2004 | $15.95 | $32.75 |
| November 2004 | $15.23 | $31.49 |
| October 2004 | $14.92 | $30.85 |
| September 2004 | $14.87 | $30.75 |
| August 2004 | $13.80 | $28.75 |
| July 2004 | $13.84 | $28.85 |
| June 2004 | $13.80 | $28.75 |
| May 2004 | $13.52 | $28.40 |
| April 2004 | $13.57 | $28.50 |
| March 2004 | $15.33 | $32.20 |
| February 2004 | $15.60 | $33 |
| January 2004 | $16.12 | $34.10 |
| December 2003 | $17.44 | $36.90 |
| November 2003 | $15.02 | $32 |
| October 2003 | $14.79 | $31.50 |
| September 2003 | $14.79 | $31.50 |
| August 2003 | $15.38 | $33 |
| July 2003 | $14.57 | $31.26 |
| June 2003 | $14.22 | $30.50 |
| May 2003 | $13.88 | $30 |
| April 2003 | $12.66 | $27.35 |
| March 2003 | $11.92 | $25.75 |
| February 2003 | $12.04 | $26.25 |
| January 2003 | $12.34 | $26.90 |
| December 2002 | $12.38 | $27 |
| November 2002 | $12.21 | $26.85 |
| October 2002 | $11.07 | $24.35 |
| September 2002 | $12.80 | $28.15 |
| August 2002 | $12.70 | $28.15 |
| July 2002 | $12.65 | $28.05 |
| June 2002 | $12.81 | $28.40 |
| May 2002 | $12.75 | $28.50 |
| April 2002 | $12.64 | $28.25 |
| March 2002 | $12.64 | $28.25 |
| February 2002 | $12.71 | $28.65 |
| January 2002 | $12.87 | $29 |
| December 2001 | $12.98 | $29.25 |
| November 2001 | $12.99 | $29.50 |
| October 2001 | $12.66 | $28.75 |
| September 2001 | $12.15 | $27.60 |
| August 2001 | $11.81 | $27.05 |
| July 2001 | $10.52 | $24.10 |
| June 2001 | $10.32 | $23.65 |
| May 2001 | $9.10 | $21.05 |
| April 2001 | $8.62 | $19.95 |
| March 2001 | $8.86 | $20.50 |
| February 2001 | $8.76 | $20.50 |
| January 2001 | $8.44 | $19.75 |
| December 2000 | $8.23 | $19.25 |
| November 2000 | $8.14 | $19.25 |
| October 2000 | $8.35 | $19.75 |
| September 2000 | $8.19 | $19.38 |
| August 2000 | $8.15 | $19.50 |
| July 2000 | $8.46 | $20.25 |
| June 2000 | $8.30 | $19.88 |
| May 2000 | $8.11 | $19.62 |
| April 2000 | $8.37 | $20.25 |
| March 2000 | $7.96 | $19.25 |
| February 2000 | $8.69 | $21.25 |
| January 2000 | $9.81 | $24 |
| December 1999 | $9.97 | $24.38 |
| November 1999 | $9.88 | $24.38 |
| October 1999 | $9.88 | $24.38 |
| September 1999 | $10.13 | $25 |
| August 1999 | $10.01 | $24.88 |
| July 1999 | $10.16 | $25.25 |
| June 1999 | $9.76 | $24.25 |
| May 1999 | $10.03 | $25.12 |
| April 1999 | $9.98 | $25 |
| March 1999 | $10.58 | $26.50 |
| February 1999 | $10.71 | $27 |
| January 1999 | $10.51 | $26.50 |
| December 1998 | $10.91 | $27.50 |
| November 1998 | $10.25 | $26 |
| October 1998 | $9.66 | $24.50 |
| September 1998 | $10.44 | $26.50 |
| August 1998 | $10.65 | $27.19 |
| July 1998 | $11.36 | $29 |
| June 1998 | $10.97 | $28 |
| May 1998 | $22 | $113 |
| April 1998 | $21.02 | $108 |
| March 1998 | $19.41 | $100 |
| February 1998 | $17.95 | $92.50 |
| January 1998 | $17.47 | $90 |
| December 1997 | $16.30 | $84 |
| November 1997 | $15.86 | $82 |
| October 1997 | $15.47 | $80 |
| September 1997 | $14.17 | $73.25 |
| August 1997 | $14.06 | $73 |
| July 1997 | $13.05 | $67.75 |
| June 1997 | $13.19 | $68.50 |
| May 1997 | $12.84 | $67 |
| April 1997 | $13.18 | $68.75 |
| March 1997 | $13.37 | $70 |
| February 1997 | $13.65 | $71.50 |
| January 1997 | $13.46 | $70.50 |
| December 1996 | $13.27 | $69.50 |
| November 1996 | $12.93 | $68 |
| October 1996 | $12.74 | $67 |
| September 1996 | $12.55 | $66 |
| August 1996 | $12.31 | $65 |
| July 1996 | $12.02 | $63.50 |
| June 1996 | $11.93 | $63 |
| May 1996 | $11.31 | $60 |
| April 1996 | $10.98 | $58.25 |
| March 1996 | $10.84 | $57.50 |
| February 1996 | $10.23 | $54.50 |
| January 1996 | $10.42 | $55.50 |
| December 1995 | $10.04 | $53.50 |
| November 1995 | $9.95 | $53.25 |
| October 1995 | $9.53 | $51 |
| September 1995 | $9.72 | $52 |
| August 1995 | $9.48 | $51 |
| July 1995 | $9.58 | $51.50 |
| June 1995 | $391,039.20 | $1,000,000 |
| May 1995 | $391,039.15 | $1,000,000 |
| April 1995 | $391,039.15 | $1,000,000 |
| March 1995 | $391,039.15 | $1,000,000 |
| February 1995 | $391,039.11 | $1,000,000 |
| January 1995 | $391,039.11 | $1,000,000 |
| December 1994 | $391,039.11 | $1,000,000 |
| November 1994 | $391,039.06 | $1,000,000 |
| October 1994 | $391,039.06 | $1,000,000 |
| September 1994 | $391,039.06 | $1,000,000 |
| August 1994 | $391,039.01 | $1,000,000 |
| July 1994 | $391,039.01 | $1,000,000 |
| June 1994 | $391,039.01 | $1,000,000 |
| May 1994 | $391,038.97 | $1,000,000 |
| April 1994 | $391,038.97 | $1,000,000 |
CHMG
Price: $86.32
52 week price:
Dividend Yield: 1.67%
5-year range yield:
Forward Dividend Yield: 1.64%
Payout Ratio: 25.10%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 6.96 USD
P/E Ratio: 11.96
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 4700
Market Capitalization: 401.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 1.34%
DGR5: 4.48%
DGR10: 0.24%
DGR20: 2.82%