Chemung Financial Corp - 21 Year Stock Price History | CHMG

Historical daily share price chart and data for Chemung Financial Corp since 1999 adjusted for splits. The latest closing stock price for Chemung Financial Corp as of January 17, 2020 is 41.40.
  • The all-time high Chemung Financial Corp stock closing price was 54.30 on December 18, 2017.
  • The Chemung Financial Corp 52-week high stock price is 51.00, which is 23.2% above the current share price.
  • The Chemung Financial Corp 52-week low stock price is 38.56, which is 6.9% below the current share price.
  • The average Chemung Financial Corp stock price for the last 52 weeks is 44.95.
Chemung Financial Corp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 41.7575 42.0700 42.3800 40.8900 41.4000 -2.59%
2019 44.9028 41.9100 49.9600 39.0000 42.5000 2.88%
2018 45.5308 49.2600 52.9900 38.5000 41.3100 -14.12%
2017 40.9214 35.5000 54.3000 32.7200 48.1000 32.32%
2016 29.3248 27.7500 36.7400 26.2000 36.3500 32.18%
2015 27.1008 27.8500 28.7400 26.0100 27.5000 -0.58%
2014 28.9046 33.0600 35.2100 26.9200 27.6600 -19.05%
2013 32.4437 30.3400 35.4900 28.5000 34.1700 14.32%
2012 24.8880 23.6900 31.5000 23.0000 29.8900 31.67%
2011 23.2641 22.1500 24.9900 21.7700 22.7000 0.89%
2010 20.9646 21.4000 22.5000 19.8000 22.5000 10.02%
2009 19.8146 20.5000 23.0000 15.1000 20.4500 2.25%
2008 24.9768 28.0000 28.2500 20.0000 20.0000 -28.70%
2007 29.7159 32.6000 33.0000 26.7500 28.0500 -12.48%
2006 30.5749 30.5000 33.7500 29.1000 32.0500 3.72%
2005 31.6438 32.7500 34.0000 30.0000 30.9000 -5.65%
2004 30.9575 35.5000 35.7500 27.5500 32.7500 -11.25%
2003 29.9503 26.7600 36.9000 25.6500 36.9000 36.67%
2002 27.8254 29.2500 29.6000 23.9500 27.0000 -7.69%
2001 23.8425 19.5000 30.0000 19.2500 29.2500 51.95%
2000 20.2819 24.3700 24.5000 18.0000 19.2500 -21.01%
Sector Industry Market Cap Revenue
Finance Banks - Southeast $0.201B $0.088B
CHEMUNG FINANCIAL CORP. is a bank holding company, engaged thru the bank in full-service commercial and consumer banking and trust business.
Stock Name Country Market Cap PE Ratio
Regions Financial (RF) United States $15.810B 10.57
Popular (BPOP) United States $5.939B 9.47
Synovus Financial (SNV) United States $5.862B 10.34
First Citizens BancShares (FCNCA) United States $5.700B 13.57
First Horizon National (FHN) United States $5.374B 10.34
Pinnacle Financial Partners (PNFP) United States $4.878B 11.85
F.N.B (FNB) United States $4.146B 10.72
IBERIABANK (IBKC) United States $4.088B 10.76
United Bankshares (UBSI) United States $3.837B 14.82
Hancock Whitney (HWC) United States $3.799B 10.62
Home BancShares (HOMB) United States $3.408B 11.81
BancorpSouth Bank (BXS) United States $3.229B 12.68
CenterState Bank (CSFL) United States $3.064B 0.00
Ameris Bancorp (ABCB) United States $3.032B 11.45
South State (SSB) United States $2.930B 15.79
Simmons First National (SFNC) United States $2.524B 9.71
Independent Bank (IBTX) United States $2.309B 11.01
Cadence Bancorp (CADE) United States $2.303B 9.94
First BanCorp (FBP) United States $2.265B 13.89
Trustmark (TRMK) United States $2.214B 14.66
Hilltop Holdings (HTH) United States $2.206B 11.11
Renasant (RNST) United States $2.037B 11.67
Towne Bank (TOWN) United States $2.036B 14.52
WesBanco (WSBC) United States $2.013B 11.76
Seacoast Banking Of Florida (SBCF) United States $1.552B 15.31
Veritex Holdings (VBTX) United States $1.477B 13.05
City Holding (CHCO) United States $1.336B 15.20
National Bank Holdings (NBHC) United States $1.149B 14.87
First Bancorp (FBNC) United States $1.137B 12.03
Carolina Financial (CARO) United States $1.057B 14.35
Triumph Bancorp (TBK) United States $0.971B 16.94
Republic Bancorp (RBCAA) United States $0.956B 11.61
Stock Yards Bancorp (SYBT) United States $0.920B 14.54
Mercantil Bank Holding (AMTB) United States $0.875B 14.07
Origin Bancorp (OBNK) United States $0.861B 16.01
Community Trust Bancorp (CTBI) United States $0.815B 12.67
CBTX (CBTX) United States $0.812B 15.09
Allegiance Bancshares (ABTX) United States $0.778B 15.08
Live Oak Bancshares (LOB) United States $0.753B 33.39
Customers Bancorp (CUBI) United States $0.707B 11.17
First Bancshares (FBMS) United States $0.642B 12.59
Franklin Financial Network (FSB) United States $0.507B 16.57
Capital City Bank Group (CCBG) United States $0.486B 16.79
First Community Bancshares (FCBC) United States $0.478B 13.70
HomeTrust Bancshares (HTBI) United States $0.473B 17.52
American National Bankshares (AMNB) United States $0.418B 12.49
Southern National Bancorp Of Virginia (SONA) United States $0.382B 11.06
South Plains Financial (SPFI) United States $0.377B 0.00
Spirit Of Texas Bancshares (STXB) United States $0.365B 15.40
Home Bancorp (HBCP) United States $0.356B 11.95
Southern First Bancshares (SFST) United States $0.318B 12.26
Summit Financial (SMMF) United States $0.315B 10.13
Capstar Financial Holdings (CSTR) United States $0.298B 12.04
National Bankshares (NKSH) United States $0.273B 16.39
Premier Financial Bancorp (PFBI) United States $0.255B 10.60
Reliant Bancorp (RBNC) United States $0.253B 15.67
Investar Holding (ISTR) United States $0.238B 12.81
Fvcbankcorp (FVCB) United States $0.234B 15.49
Auburn National Bancorporation (AUBN) United States $0.192B 20.55
Bank7 (BSVN) United States $0.188B 20.07
First Guaranty Bancshares (FGBI) United States $0.186B 14.37
Peoples Bancorp Of North Carolina (PEBK) United States $0.180B 12.53
C&F Financial (CFFI) United States $0.179B 9.59
First Community (FCCO) United States $0.151B 14.29
Colony Bankcorp (CBAN) United States $0.147B 11.45
Old Point Financial (OPOF) United States $0.145B 19.97
Truxton (TRUX) $0.133B 14.19
Citizens Holding (CIZN) United States $0.120B 18.76
Chesapeake Financial Shares (CPKF) United States $0.120B 10.64
Commonwealth Business Bank (CBBI) United States $0.117B 8.38
Bank Of South Carolina (BKSC) United States $0.105B 14.50
First National (FXNC) United States $0.103B 11.20
South Atlantic Bancshares (SABK) $0.094B 15.57
COMMNTY FST BCS (CFBI) United States $0.091B 400.33
Fauquier Bankshares (FBSS) United States $0.082B 12.00
Madison County Financial (MCBK) United States $0.072B 13.68
First US Bancshares (FUSB) United States $0.068B 15.50
Prime Meridian Holding (PMHG) United States $0.065B 16.50
Bank Of The James Financial (BOTJ) United States $0.064B 11.45
Village Bank And Trust Financial (VBFC) United States $0.057B 13.98
Peoples Financial (PFBX) United States $0.054B 78.21
OptimumBank Holdings (OPHC) United States $0.005B 0.00