Chemung Financial Corporation ( CHMG) - Price History
Monthly price history for CHMG (Chemung Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $85.10 | $85.10 |
| August 2026 | $81.07 | $81.07 |
| July 2026 | $81.49 | $81.49 |
| June 2026 | $74.58 | $74.58 |
| May 2026 | $68.35 | $68.68 |
| April 2026 | $66.09 | $66.41 |
| March 2026 | $53.56 | $53.82 |
| February 2026 | $54.89 | $55.52 |
| January 2026 | $60.08 | $60.77 |
| December 2025 | $55.17 | $55.80 |
| November 2025 | $51.78 | $52.67 |
| October 2025 | $49.82 | $50.67 |
| September 2025 | $51.63 | $52.52 |
| August 2025 | $52.67 | $53.92 |
| July 2025 | $49.42 | $50.60 |
| June 2025 | $47.34 | $48.47 |
| May 2025 | $45.47 | $46.87 |
| April 2025 | $43.02 | $44.34 |
| March 2025 | $46.15 | $47.57 |
| February 2025 | $49.78 | $51.65 |
| January 2025 | $48.72 | $50.55 |
| December 2024 | $47.04 | $48.81 |
| November 2024 | $50.13 | $52.33 |
| October 2024 | $45.77 | $47.78 |
| September 2024 | $46 | $48.02 |
| August 2024 | $44.42 | $46.68 |
| July 2024 | $46.40 | $48.76 |
| June 2024 | $45.68 | $48 |
| May 2024 | $41 | $43.40 |
| April 2024 | $39.84 | $42.17 |
| March 2024 | $40.13 | $42.48 |
| February 2024 | $39.95 | $42.60 |
| January 2024 | $43.63 | $46.52 |
| December 2023 | $46.70 | $49.80 |
| November 2023 | $43.06 | $46.20 |
| October 2023 | $38.47 | $41.28 |
| September 2023 | $36.92 | $39.61 |
| August 2023 | $36.34 | $39.29 |
| July 2023 | $39.46 | $42.66 |
| June 2023 | $35.52 | $38.41 |
| May 2023 | $32.48 | $35.40 |
| April 2023 | $36.84 | $40.15 |
| March 2023 | $38.08 | $41.50 |
| February 2023 | $45.82 | $50.28 |
| January 2023 | $47.43 | $52.04 |
| December 2022 | $41.80 | $45.87 |
| November 2022 | $42.99 | $47.50 |
| October 2022 | $38.52 | $42.56 |
| September 2022 | $37.89 | $41.87 |
| August 2022 | $40.50 | $45.07 |
| July 2022 | $40.68 | $45.27 |
| June 2022 | $42.23 | $47 |
| May 2022 | $38.85 | $43.55 |
| April 2022 | $42.35 | $47.48 |
| March 2022 | $41.65 | $46.69 |
| February 2022 | $40.61 | $45.83 |
| January 2022 | $40.68 | $45.91 |
| December 2021 | $41.16 | $46.45 |
| November 2021 | $41.76 | $47.45 |
| October 2021 | $40.70 | $46.25 |
| September 2021 | $39.86 | $45.30 |
| August 2021 | $40.63 | $46.48 |
| July 2021 | $39.78 | $45.51 |
| June 2021 | $38.73 | $44.31 |
| May 2021 | $40.44 | $46.60 |
| April 2021 | $36.88 | $42.50 |
| March 2021 | $36.29 | $41.82 |
| February 2021 | $30.37 | $35.21 |
| January 2021 | $28.86 | $33.46 |
| December 2020 | $29.28 | $33.95 |
| November 2020 | $28.72 | $33.55 |
| October 2020 | $29.18 | $34.08 |
| September 2020 | $24.72 | $28.87 |
| August 2020 | $24.36 | $28.71 |
| July 2020 | $22.92 | $27.01 |
| June 2020 | $23.16 | $27.30 |
| May 2020 | $21.28 | $25.32 |
| April 2020 | $20.60 | $24.50 |
| March 2020 | $27.72 | $32.98 |
| February 2020 | $29.84 | $35.90 |
| January 2020 | $32.97 | $39.67 |
| December 2019 | $35.33 | $42.50 |
| November 2019 | $37.82 | $45.77 |
| October 2019 | $35.18 | $42.57 |
| September 2019 | $34.71 | $42 |
| August 2019 | $33.02 | $40.19 |
| July 2019 | $35.85 | $43.64 |
| June 2019 | $39.71 | $48.34 |
| May 2019 | $36.60 | $44.80 |
| April 2019 | $38.70 | $47.38 |
| March 2019 | $38.34 | $46.93 |
| February 2019 | $37.84 | $46.58 |
| January 2019 | $34.05 | $41.92 |
| December 2018 | $33.56 | $41.31 |
| November 2018 | $34.87 | $43.20 |
| October 2018 | $35.09 | $43.47 |
| September 2018 | $34.25 | $42.43 |
| August 2018 | $33.69 | $42 |
| July 2018 | $36.06 | $44.96 |
| June 2018 | $40.20 | $50.11 |
| May 2018 | $41.89 | $52.50 |
| April 2018 | $37.66 | $47.20 |
| March 2018 | $37.08 | $46.47 |
| February 2018 | $33.90 | $42.72 |
| January 2018 | $35.44 | $44.67 |
| December 2017 | $38.17 | $48.10 |
| November 2017 | $38.49 | $48.75 |
| October 2017 | $37.30 | $47.24 |
| September 2017 | $37.19 | $47.10 |
| August 2017 | $31.68 | $40.39 |
| July 2017 | $31.78 | $40.52 |
| June 2017 | $32.07 | $40.88 |
| May 2017 | $29.29 | $37.58 |
| April 2017 | $29.61 | $37.99 |
| March 2017 | $30.78 | $39.50 |
| February 2017 | $28.06 | $36.25 |
| January 2017 | $26.46 | $34.19 |
| December 2016 | $28.13 | $36.35 |
| November 2016 | $24.16 | $31.44 |
| October 2016 | $21.90 | $28.50 |
| September 2016 | $22.27 | $28.99 |
| August 2016 | $22.37 | $29.38 |
| July 2016 | $24.09 | $31.64 |
| June 2016 | $22.35 | $29.35 |
| May 2016 | $23.98 | $31.76 |
| April 2016 | $20.09 | $26.61 |
| March 2016 | $19.89 | $26.35 |
| February 2016 | $20.21 | $27.03 |
| January 2016 | $20.30 | $27.16 |
| December 2015 | $20.56 | $27.50 |
| November 2015 | $20.66 | $27.90 |
| October 2015 | $19.81 | $26.75 |
| September 2015 | $20.76 | $28.03 |
| August 2015 | $19.44 | $26.50 |
| July 2015 | $19.78 | $26.97 |
| June 2015 | $19.42 | $26.48 |
| May 2015 | $19.29 | $26.56 |
| April 2015 | $18.98 | $26.13 |
| March 2015 | $20.55 | $28.30 |
| February 2015 | $20.18 | $28.05 |
| January 2015 | $19.58 | $27.22 |
| December 2014 | $19.90 | $27.66 |
| November 2014 | $20.17 | $28.29 |
| October 2014 | $20.14 | $28.25 |
| September 2014 | $20.02 | $28.09 |
| August 2014 | $19.78 | $28.01 |
| July 2014 | $19.68 | $27.86 |
| June 2014 | $20.86 | $29.54 |
| May 2014 | $20.11 | $28.72 |
| April 2014 | $20.02 | $28.59 |
| March 2014 | $18.99 | $27.12 |
| February 2014 | $20.32 | $29.27 |
| January 2014 | $23.36 | $33.66 |
| December 2013 | $23.72 | $34.17 |
| November 2013 | $22.82 | $33.14 |
| October 2013 | $24.26 | $35.23 |
| September 2013 | $23.84 | $34.63 |
| August 2013 | $21.07 | $30.84 |
| July 2013 | $22.70 | $33.23 |
| June 2013 | $22.88 | $33.49 |
| May 2013 | $22.71 | $33.50 |
| April 2013 | $22.64 | $33.40 |
| March 2013 | $22.98 | $33.90 |
| February 2013 | $20.33 | $30.25 |
| January 2013 | $19.83 | $29.50 |
| December 2012 | $20.09 | $29.89 |
| November 2012 | $16.49 | $24.75 |
| October 2012 | $15.83 | $23.77 |
| September 2012 | $15.83 | $23.77 |
| August 2012 | $15.79 | $23.95 |
| July 2012 | $15.82 | $24 |
| June 2012 | $16.81 | $25.50 |
| May 2012 | $16.71 | $25.60 |
| April 2012 | $16.93 | $25.95 |
| March 2012 | $16.58 | $25.40 |
| February 2012 | $16.16 | $25 |
| January 2012 | $15.35 | $23.75 |
| December 2011 | $14.67 | $22.70 |
| November 2011 | $15.02 | $23.50 |
| October 2011 | $14.71 | $23.01 |
| September 2011 | $14.70 | $23 |
| August 2011 | $14.55 | $23.01 |
| July 2011 | $14.64 | $23.15 |
| June 2011 | $14.48 | $22.90 |
| May 2011 | $14.39 | $23 |
| April 2011 | $14.39 | $23 |
| March 2011 | $14.67 | $23.45 |
| February 2011 | $15.01 | $24.25 |
| January 2011 | $14.24 | $23 |
| December 2010 | $13.93 | $22.50 |
| November 2010 | $13.46 | $22 |
| October 2010 | $13.62 | $22.25 |
| September 2010 | $13.46 | $22 |
| August 2010 | $12.70 | $21 |
| July 2010 | $12.97 | $21.45 |
| June 2010 | $12.25 | $20.26 |
| May 2010 | $12.87 | $21.55 |
| April 2010 | $12.45 | $20.85 |
| March 2010 | $11.94 | $20 |
| February 2010 | $12.06 | $20.45 |
| January 2010 | $11.80 | $20 |
| December 2009 | $12.06 | $20.45 |
| November 2009 | $13.12 | $22.50 |
| October 2009 | $12.10 | $20.75 |
| September 2009 | $11.92 | $20.45 |
| August 2009 | $11.67 | $20.25 |
| July 2009 | $10.89 | $18.90 |
| June 2009 | $10.95 | $19 |
| May 2009 | $10.80 | $19 |
| April 2009 | $11.09 | $19.50 |
| March 2009 | $9.81 | $17.25 |
| February 2009 | $10.24 | $18.25 |
| January 2009 | $11.41 | $20.35 |
| December 2008 | $11.08 | $20 |
| November 2008 | $12.08 | $21.80 |
| October 2008 | $13.90 | $25.10 |
| September 2008 | $12.74 | $23 |
| August 2008 | $13.16 | $24 |
| July 2008 | $13.70 | $25 |
| June 2008 | $14.12 | $25.75 |
| May 2008 | $14.66 | $27 |
| April 2008 | $14.53 | $26.75 |
| March 2008 | $14.53 | $26.75 |
| February 2008 | $14.66 | $27.25 |
| January 2008 | $14.53 | $27 |
| December 2007 | $15.09 | $28.05 |
| November 2007 | $14.93 | $28 |
| October 2007 | $14.93 | $28 |
| September 2007 | $15.06 | $28.25 |
| August 2007 | $15.07 | $28.50 |
| July 2007 | $15.33 | $29 |
| June 2007 | $15.65 | $29.60 |
| May 2007 | $15.73 | $30 |
| April 2007 | $16.52 | $31.50 |
| March 2007 | $15.76 | $30.05 |
| February 2007 | $16.55 | $31.80 |
| January 2007 | $16.92 | $32.50 |
| December 2006 | $16.68 | $32.05 |
| November 2006 | $17.02 | $32.95 |
| October 2006 | $17.05 | $33 |
| September 2006 | $15.89 | $31 |
| August 2006 | $15.15 | $29.55 |
| July 2006 | $15.38 | $30 |
| June 2006 | $15.12 | $29.50 |
| May 2006 | $15.13 | $29.75 |
| April 2006 | $14.95 | $29.40 |
| March 2006 | $15.13 | $29.75 |
| February 2006 | $15.26 | $30.25 |
| January 2006 | $15.21 | $30.15 |
| December 2005 | $15.59 | $30.90 |
| November 2005 | $15.39 | $30.75 |
| October 2005 | $15.14 | $30.25 |
| September 2005 | $15.26 | $30.50 |
| August 2005 | $15.74 | $31.70 |
| July 2005 | $15.64 | $31.50 |
| June 2005 | $15.64 | $31.50 |
| May 2005 | $16.71 | $33.90 |
| April 2005 | $16.44 | $33.35 |
| March 2005 | $16.08 | $32.63 |
| February 2005 | $15.65 | $32 |
| January 2005 | $15.41 | $31.50 |
| December 2004 | $16.02 | $32.75 |
| November 2004 | $15.29 | $31.49 |
| October 2004 | $14.98 | $30.85 |
| September 2004 | $14.93 | $30.75 |
| August 2004 | $13.86 | $28.75 |
| July 2004 | $13.90 | $28.85 |
| June 2004 | $13.86 | $28.75 |
| May 2004 | $13.58 | $28.40 |
| April 2004 | $13.63 | $28.50 |
| March 2004 | $15.40 | $32.20 |
| February 2004 | $15.67 | $33 |
| January 2004 | $16.19 | $34.10 |
| December 2003 | $17.52 | $36.90 |
| November 2003 | $15.09 | $32 |
| October 2003 | $14.85 | $31.50 |
| September 2003 | $14.85 | $31.50 |
| August 2003 | $15.45 | $33 |
| July 2003 | $14.63 | $31.26 |
| June 2003 | $14.28 | $30.50 |
| May 2003 | $13.94 | $30 |
| April 2003 | $12.71 | $27.35 |
| March 2003 | $11.97 | $25.75 |
| February 2003 | $12.09 | $26.25 |
| January 2003 | $12.39 | $26.90 |
| December 2002 | $12.44 | $27 |
| November 2002 | $12.26 | $26.85 |
| October 2002 | $11.12 | $24.35 |
| September 2002 | $12.86 | $28.15 |
| August 2002 | $12.75 | $28.15 |
| July 2002 | $12.71 | $28.05 |
| June 2002 | $12.86 | $28.40 |
| May 2002 | $12.81 | $28.50 |
| April 2002 | $12.69 | $28.25 |
| March 2002 | $12.69 | $28.25 |
| February 2002 | $12.77 | $28.65 |
| January 2002 | $12.92 | $29 |
| December 2001 | $13.04 | $29.25 |
| November 2001 | $13.04 | $29.50 |
| October 2001 | $12.71 | $28.75 |
| September 2001 | $12.20 | $27.60 |
| August 2001 | $11.86 | $27.05 |
| July 2001 | $10.57 | $24.10 |
| June 2001 | $10.37 | $23.65 |
| May 2001 | $9.14 | $21.05 |
| April 2001 | $8.66 | $19.95 |
| March 2001 | $8.90 | $20.50 |
| February 2001 | $8.80 | $20.50 |
| January 2001 | $8.48 | $19.75 |
| December 2000 | $8.26 | $19.25 |
| November 2000 | $8.17 | $19.25 |
| October 2000 | $8.38 | $19.75 |
| September 2000 | $8.22 | $19.38 |
| August 2000 | $8.18 | $19.50 |
| July 2000 | $8.50 | $20.25 |
| June 2000 | $8.34 | $19.88 |
| May 2000 | $8.15 | $19.62 |
| April 2000 | $8.41 | $20.25 |
| March 2000 | $7.99 | $19.25 |
| February 2000 | $8.73 | $21.25 |
| January 2000 | $9.86 | $24 |
| December 1999 | $10.01 | $24.38 |
| November 1999 | $9.92 | $24.38 |
| October 1999 | $9.92 | $24.38 |
| September 1999 | $10.18 | $25 |
| August 1999 | $10.05 | $24.88 |
| July 1999 | $10.20 | $25.25 |
| June 1999 | $9.80 | $24.25 |
| May 1999 | $10.07 | $25.12 |
| April 1999 | $10.02 | $25 |
| March 1999 | $10.62 | $26.50 |
| February 1999 | $10.76 | $27 |
| January 1999 | $10.56 | $26.50 |
| December 1998 | $10.96 | $27.50 |
| November 1998 | $10.29 | $26 |
| October 1998 | $9.70 | $24.50 |
| September 1998 | $10.49 | $26.50 |
| August 1998 | $10.69 | $27.19 |
| July 1998 | $11.41 | $29 |
| June 1998 | $11.01 | $28 |
| May 1998 | $391,039.80 | $1,000,000 |
| April 1998 | $391,039.80 | $1,000,000 |
| March 1998 | $391,039.74 | $1,000,000 |
| February 1998 | $391,039.74 | $1,000,000 |
| January 1998 | $391,039.74 | $1,000,000 |
| December 1997 | $391,039.74 | $1,000,000 |
| November 1997 | $391,039.68 | $1,000,000 |
| October 1997 | $391,039.68 | $1,000,000 |
| September 1997 | $391,039.68 | $1,000,000 |
| August 1997 | $391,039.62 | $1,000,000 |
| July 1997 | $391,039.62 | $1,000,000 |
| June 1997 | $391,039.62 | $1,000,000 |
| May 1997 | $391,039.56 | $1,000,000 |
| April 1997 | $391,039.56 | $1,000,000 |
| March 1997 | $391,039.51 | $1,000,000 |
| February 1997 | $391,039.51 | $1,000,000 |
| January 1997 | $391,039.51 | $1,000,000 |
| December 1996 | $391,039.51 | $1,000,000 |
| November 1996 | $391,039.45 | $1,000,000 |
| October 1996 | $391,039.45 | $1,000,000 |
| September 1996 | $391,039.45 | $1,000,000 |
| August 1996 | $391,039.40 | $1,000,000 |
| July 1996 | $391,039.40 | $1,000,000 |
| June 1996 | $391,039.40 | $1,000,000 |
| May 1996 | $391,039.35 | $1,000,000 |
| April 1996 | $391,039.35 | $1,000,000 |
| March 1996 | $391,039.35 | $1,000,000 |
| February 1996 | $391,039.30 | $1,000,000 |
| January 1996 | $391,039.30 | $1,000,000 |
| December 1995 | $391,039.30 | $1,000,000 |
| November 1995 | $391,039.25 | $1,000,000 |
| October 1995 | $391,039.25 | $1,000,000 |
| September 1995 | $391,039.25 | $1,000,000 |
| August 1995 | $391,039.20 | $1,000,000 |
| July 1995 | $391,039.20 | $1,000,000 |
| 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: $85.10
52 week price:
Dividend Yield: 1.61%
5-year range yield:
Forward Dividend Yield: 1.69%
Payout Ratio: 25.10%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 6.96 USD
P/E Ratio: 11.78
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 4700
Market Capitalization: 407.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 1.34%
DGR5: 4.48%
DGR10: 0.24%
DGR20: 2.82%