Chemung Financial Corp - Price History
Monthly price history for CHMG (Chemung Financial Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $41.34 | $41.34 |
| March 2024 | $42.48 | $42.48 |
| February 2024 | $42.29 | $42.60 |
| January 2024 | $46.18 | $46.52 |
| December 2023 | $49.43 | $49.80 |
| November 2023 | $45.58 | $46.20 |
| October 2023 | $40.72 | $41.28 |
| September 2023 | $39.07 | $39.61 |
| August 2023 | $38.46 | $39.29 |
| July 2023 | $41.76 | $42.66 |
| June 2023 | $37.60 | $38.41 |
| May 2023 | $34.38 | $35.40 |
| April 2023 | $39 | $40.15 |
| March 2023 | $40.31 | $41.50 |
| February 2023 | $48.50 | $50.28 |
| January 2023 | $50.20 | $52.04 |
| December 2022 | $44.25 | $45.87 |
| November 2022 | $45.50 | $47.50 |
| October 2022 | $40.77 | $42.56 |
| September 2022 | $40.10 | $41.87 |
| August 2022 | $42.86 | $45.07 |
| July 2022 | $43.05 | $45.27 |
| June 2022 | $44.70 | $47 |
| May 2022 | $41.12 | $43.55 |
| April 2022 | $44.83 | $47.48 |
| March 2022 | $44.08 | $46.69 |
| February 2022 | $42.98 | $45.83 |
| January 2022 | $43.05 | $45.91 |
| December 2021 | $43.04 | $45.89 |
| November 2021 | $44.20 | $47.45 |
| October 2021 | $43.08 | $46.25 |
| September 2021 | $42.19 | $45.30 |
| August 2021 | $43 | $46.48 |
| July 2021 | $42.10 | $45.51 |
| June 2021 | $40.99 | $44.31 |
| May 2021 | $42.80 | $46.60 |
| April 2021 | $39.04 | $42.50 |
| March 2021 | $38.41 | $41.82 |
| February 2021 | $32.14 | $35.21 |
| January 2021 | $30.54 | $33.46 |
| December 2020 | $30.99 | $33.95 |
| November 2020 | $30.40 | $33.55 |
| October 2020 | $30.88 | $34.08 |
| September 2020 | $26.16 | $28.87 |
| August 2020 | $25.78 | $28.71 |
| July 2020 | $24.26 | $27.01 |
| June 2020 | $24.52 | $27.30 |
| May 2020 | $22.53 | $25.32 |
| April 2020 | $21.80 | $24.50 |
| March 2020 | $29.34 | $32.98 |
| February 2020 | $31.58 | $35.90 |
| January 2020 | $34.90 | $39.67 |
| December 2019 | $37.39 | $42.50 |
| November 2019 | $40.03 | $45.77 |
| October 2019 | $37.23 | $42.57 |
| September 2019 | $36.73 | $42 |
| August 2019 | $34.94 | $40.19 |
| July 2019 | $37.94 | $43.64 |
| June 2019 | $42.03 | $48.34 |
| May 2019 | $38.73 | $44.80 |
| April 2019 | $40.96 | $47.38 |
| March 2019 | $40.57 | $46.93 |
| February 2019 | $40.05 | $46.58 |
| January 2019 | $36.04 | $41.92 |
| December 2018 | $35.52 | $41.31 |
| November 2018 | $36.91 | $43.20 |
| October 2018 | $37.14 | $43.47 |
| September 2018 | $36.25 | $42.43 |
| August 2018 | $35.66 | $42 |
| July 2018 | $38.17 | $44.96 |
| June 2018 | $42.54 | $50.11 |
| May 2018 | $44.34 | $52.50 |
| April 2018 | $39.86 | $47.20 |
| March 2018 | $39.25 | $46.47 |
| February 2018 | $35.88 | $42.72 |
| January 2018 | $37.52 | $44.67 |
| December 2017 | $40.40 | $48.10 |
| November 2017 | $40.74 | $48.75 |
| October 2017 | $39.48 | $47.24 |
| September 2017 | $39.36 | $47.10 |
| August 2017 | $33.53 | $40.39 |
| July 2017 | $33.62 | $40.50 |
| June 2017 | $33.94 | $40.88 |
| May 2017 | $31 | $37.58 |
| April 2017 | $31.34 | $37.99 |
| March 2017 | $32.58 | $39.50 |
| February 2017 | $29.70 | $36.25 |
| January 2017 | $28.01 | $34.19 |
| December 2016 | $29.78 | $36.35 |
| November 2016 | $25.57 | $31.44 |
| October 2016 | $23.18 | $28.50 |
| September 2016 | $23.58 | $28.99 |
| August 2016 | $23.68 | $29.38 |
| July 2016 | $25.50 | $31.64 |
| June 2016 | $23.65 | $29.35 |
| May 2016 | $25.38 | $31.76 |
| April 2016 | $21.26 | $26.61 |
| March 2016 | $21.05 | $26.35 |
| February 2016 | $21.39 | $27.03 |
| January 2016 | $21.49 | $27.16 |
| December 2015 | $21.76 | $27.50 |
| November 2015 | $21.87 | $27.90 |
| October 2015 | $20.97 | $26.75 |
| September 2015 | $21.97 | $28.03 |
| August 2015 | $20.57 | $26.50 |
| July 2015 | $20.94 | $26.97 |
| June 2015 | $20.56 | $26.48 |
| May 2015 | $20.42 | $26.56 |
| April 2015 | $20.08 | $26.13 |
| March 2015 | $21.75 | $28.30 |
| February 2015 | $21.36 | $28.05 |
| January 2015 | $20.73 | $27.22 |
| December 2014 | $21.06 | $27.66 |
| November 2014 | $21.34 | $28.29 |
| October 2014 | $21.31 | $28.25 |
| September 2014 | $21.19 | $28.09 |
| August 2014 | $20.94 | $28.01 |
| July 2014 | $20.83 | $27.86 |
| June 2014 | $22.08 | $29.54 |
| May 2014 | $21.29 | $28.72 |
| April 2014 | $21.19 | $28.59 |
| March 2014 | $20.10 | $27.12 |
| February 2014 | $21.50 | $29.27 |
| January 2014 | $24.73 | $33.66 |
| December 2013 | $25.10 | $34.17 |
| November 2013 | $24.15 | $33.14 |
| October 2013 | $25.67 | $35.23 |
| September 2013 | $25.24 | $34.63 |
| August 2013 | $22.30 | $30.84 |
| July 2013 | $24.02 | $33.23 |
| June 2013 | $24.21 | $33.49 |
| May 2013 | $24.03 | $33.50 |
| April 2013 | $23.96 | $33.40 |
| March 2013 | $24.32 | $33.90 |
| February 2013 | $21.52 | $30.25 |
| January 2013 | $20.98 | $29.50 |
| December 2012 | $21.26 | $29.89 |
| November 2012 | $17.45 | $24.75 |
| October 2012 | $16.76 | $23.77 |
| September 2012 | $16.76 | $23.77 |
| August 2012 | $16.71 | $23.95 |
| July 2012 | $16.74 | $24 |
| June 2012 | $17.79 | $25.50 |
| May 2012 | $17.68 | $25.60 |
| April 2012 | $17.92 | $25.95 |
| March 2012 | $17.54 | $25.40 |
| February 2012 | $17.10 | $25 |
| January 2012 | $16.24 | $23.75 |
| December 2011 | $15.53 | $22.70 |
| November 2011 | $15.90 | $23.50 |
| October 2011 | $15.57 | $23.01 |
| September 2011 | $15.56 | $23 |
| August 2011 | $15.40 | $23.01 |
| July 2011 | $15.50 | $23.15 |
| June 2011 | $15.33 | $22.90 |
| May 2011 | $15.23 | $23 |
| April 2011 | $15.23 | $23 |
| March 2011 | $15.53 | $23.45 |
| February 2011 | $15.89 | $24.25 |
| January 2011 | $15.07 | $23 |
| December 2010 | $14.74 | $22.50 |
| November 2010 | $14.25 | $22 |
| October 2010 | $14.41 | $22.25 |
| September 2010 | $14.25 | $22 |
| August 2010 | $13.44 | $21 |
| July 2010 | $13.73 | $21.45 |
| June 2010 | $12.97 | $20.26 |
| May 2010 | $13.63 | $21.55 |
| April 2010 | $13.18 | $20.85 |
| March 2010 | $12.65 | $20 |
| February 2010 | $12.77 | $20.45 |
| January 2010 | $12.49 | $20 |
| December 2009 | $12.77 | $20.45 |
| November 2009 | $13.89 | $22.50 |
| October 2009 | $12.81 | $20.75 |
| September 2009 | $12.62 | $20.45 |
| August 2009 | $12.35 | $20.25 |
| July 2009 | $11.53 | $18.90 |
| June 2009 | $11.59 | $19 |
| May 2009 | $11.44 | $19 |
| April 2009 | $11.74 | $19.50 |
| March 2009 | $10.39 | $17.25 |
| February 2009 | $10.84 | $18.25 |
| January 2009 | $12.08 | $20.35 |
| December 2008 | $11.73 | $20 |
| November 2008 | $12.79 | $21.80 |
| October 2008 | $14.72 | $25.10 |
| September 2008 | $13.49 | $23 |
| August 2008 | $13.93 | $24 |
| July 2008 | $14.51 | $25 |
| June 2008 | $14.95 | $25.75 |
| May 2008 | $15.52 | $27 |
| April 2008 | $15.38 | $26.75 |
| March 2008 | $15.38 | $26.75 |
| February 2008 | $15.52 | $27.25 |
| January 2008 | $15.38 | $27 |
| December 2007 | $15.98 | $28.05 |
| November 2007 | $15.81 | $28 |
| October 2007 | $15.81 | $28 |
| September 2007 | $15.95 | $28.25 |
| August 2007 | $15.95 | $28.50 |
| July 2007 | $16.23 | $29 |
| June 2007 | $16.57 | $29.60 |
| May 2007 | $16.65 | $30 |
| April 2007 | $17.49 | $31.50 |
| March 2007 | $16.68 | $30.05 |
| February 2007 | $17.51 | $31.80 |
| January 2007 | $17.90 | $32.50 |
| December 2006 | $17.65 | $32.05 |
| November 2006 | $18.02 | $32.95 |
| October 2006 | $18.04 | $33 |
| September 2006 | $16.82 | $31 |
| August 2006 | $16.03 | $29.55 |
| July 2006 | $16.28 | $30 |
| June 2006 | $16 | $29.50 |
| May 2006 | $16.01 | $29.75 |
| April 2006 | $15.82 | $29.40 |
| March 2006 | $16.01 | $29.75 |
| February 2006 | $16.15 | $30.25 |
| January 2006 | $16.10 | $30.15 |
| December 2005 | $16.50 | $30.90 |
| November 2005 | $16.28 | $30.75 |
| October 2005 | $16.02 | $30.25 |
| September 2005 | $16.02 | $30.50 |
| August 2005 | $16.65 | $31.70 |
| July 2005 | $16.55 | $31.50 |
| June 2005 | $16.55 | $31.50 |
| May 2005 | $17.68 | $33.90 |
| April 2005 | $17.39 | $33.35 |
| March 2005 | $17.02 | $32.63 |
| February 2005 | $16.56 | $32 |
| January 2005 | $16.30 | $31.50 |
| December 2004 | $16.95 | $32.75 |
| November 2004 | $16.18 | $31.49 |
| October 2004 | $15.85 | $30.85 |
| September 2004 | $15.80 | $30.75 |
| August 2004 | $14.66 | $28.75 |
| July 2004 | $14.71 | $28.85 |
| June 2004 | $14.66 | $28.75 |
| May 2004 | $14.37 | $28.40 |
| April 2004 | $14.42 | $28.50 |
| March 2004 | $16.29 | $32.20 |
| February 2004 | $16.58 | $33 |
| January 2004 | $17.13 | $34.10 |
| December 2003 | $18.54 | $36.90 |
| November 2003 | $15.96 | $32 |
| October 2003 | $15.72 | $31.50 |
| September 2003 | $15.72 | $31.50 |
| August 2003 | $16.34 | $33 |
| July 2003 | $15.48 | $31.26 |
| June 2003 | $15.11 | $30.50 |
| May 2003 | $14.75 | $30 |
| April 2003 | $13.45 | $27.35 |
| March 2003 | $12.66 | $25.75 |
| February 2003 | $12.79 | $26.25 |
| January 2003 | $13.11 | $26.90 |
| December 2002 | $13.16 | $27 |
| November 2002 | $12.97 | $26.85 |
| October 2002 | $11.76 | $24.35 |
| September 2002 | $13.60 | $28.15 |
| August 2002 | $13.49 | $28.15 |
| July 2002 | $13.44 | $28.05 |
| June 2002 | $13.61 | $28.40 |
| May 2002 | $13.54 | $28.50 |
| April 2002 | $13.42 | $28.25 |
| March 2002 | $13.42 | $28.25 |
| February 2002 | $13.50 | $28.65 |
| January 2002 | $13.67 | $29 |
| December 2001 | $13.79 | $29.25 |
| November 2001 | $13.80 | $29.50 |
| October 2001 | $13.44 | $28.75 |
| September 2001 | $12.91 | $27.60 |
| August 2001 | $12.54 | $27.05 |
| July 2001 | $11.18 | $24.10 |
| June 2001 | $10.97 | $23.65 |
| May 2001 | $9.66 | $21.05 |
| April 2001 | $9.16 | $19.95 |
| March 2001 | $9.41 | $20.50 |
| February 2001 | $9.31 | $20.50 |
| January 2001 | $8.97 | $19.75 |
| December 2000 | $8.74 | $19.25 |
| November 2000 | $8.64 | $19.25 |
| October 2000 | $8.86 | $19.75 |
| September 2000 | $8.70 | $19.38 |
| August 2000 | $8.66 | $19.50 |
| July 2000 | $8.99 | $20.25 |
| June 2000 | $8.82 | $19.88 |
| May 2000 | $8.62 | $19.62 |
| April 2000 | $8.89 | $20.25 |
| March 2000 | $8.45 | $19.25 |
| February 2000 | $9.23 | $21.25 |
| January 2000 | $10.42 | $24 |
| December 1999 | $10.59 | $24.38 |
| November 1999 | $10.50 | $24.38 |
| October 1999 | $10.50 | $24.38 |
| September 1999 | $10.76 | $25 |
| August 1999 | $10.63 | $24.88 |
| July 1999 | $10.79 | $25.25 |
| June 1999 | $10.36 | $24.25 |
| May 1999 | $10.65 | $25.12 |
| April 1999 | $10.60 | $25 |
| March 1999 | $11.24 | $26.50 |
| February 1999 | $11.38 | $27 |
| January 1999 | $11.16 | $26.50 |
| December 1998 | $11.59 | $27.50 |
| November 1998 | $10.89 | $26 |
| October 1998 | $10.26 | $24.50 |
| September 1998 | $11.10 | $26.50 |
| August 1998 | $11.31 | $27.19 |
| July 1998 | $12.06 | $29 |
| June 1998 | $11.65 | $28 |
| May 1998 | $11.68 | $56.50 |
| April 1998 | $11.17 | $54 |
| March 1998 | $10.28 | $50 |
| February 1998 | $9.51 | $46.25 |
| January 1998 | $9.25 | $45 |
| December 1997 | $8.63 | $42 |
| November 1997 | $8.37 | $41 |
| October 1997 | $8.16 | $40 |
| September 1997 | $7.47 | $36.62 |
| August 1997 | $7.39 | $36.50 |
| July 1997 | $6.86 | $33.88 |
| June 1997 | $6.93 | $34.25 |
| May 1997 | $6.72 | $33.50 |
| April 1997 | $6.89 | $34.38 |
| March 1997 | $6.96 | $35 |
| February 1997 | $7.11 | $35.75 |
| January 1997 | $7.01 | $35.25 |
| December 1996 | $6.91 | $34.75 |
| November 1996 | $6.71 | $34 |
| October 1996 | $6.61 | $33.50 |
| September 1996 | $6.51 | $33 |
| August 1996 | $6.36 | $32.50 |
| July 1996 | $6.21 | $31.75 |
| June 1996 | $6.16 | $31.50 |
| May 1996 | $5.82 | $30 |
| April 1996 | $5.65 | $29.12 |
| March 1996 | $5.58 | $28.75 |
| February 1996 | $5.24 | $27.25 |
| January 1996 | $5.34 | $27.75 |
| December 1995 | $5.14 | $26.75 |
| November 1995 | $5.07 | $26.62 |
| October 1995 | $4.86 | $25.50 |
| September 1995 | $4.95 | $26 |
| August 1995 | $4.81 | $25.50 |
| July 1995 | $4.86 | $25.75 |
| June 1995 | $4.76 | $25.25 |
| May 1995 | $4.86 | $26 |
| April 1995 | $4.90 | $26.25 |
| March 1995 | $4.76 | $25.50 |
| February 1995 | $4.63 | $25 |
| January 1995 | $4.72 | $25.50 |
| December 1994 | $4.49 | $24.25 |
| November 1994 | $4.58 | $25 |
| October 1994 | $4.68 | $25.50 |
| September 1994 | $4.68 | $25.50 |
| August 1994 | $4.63 | $25.50 |
| July 1994 | $4.63 | $25.50 |
| June 1994 | $4.45 | $24.50 |
| May 1994 | $4.50 | $25 |
| April 1994 | $4.59 | $25.50 |
CHMG
Price: $39.54
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.15%
Payout Ratio: 23.48%
Payout Ratio Range:
Dividend Per Share: 1.24 USD
Earnings Per Share: 5.28 USD
P/E Ratio: 8.16
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 4700
Market Capitalization: 187.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 6.41%
DGR5: 3.85%
DGR10: 2.72%
DGR20: 1.83%