Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	51.20	52.73	51.20	52.30	840,087	+0.95(+1.84%)
Oct 29, 2020	50.34	51.52	49.56	51.36	216,599	+0.65(+1.28%)
Oct 28, 2020	51.51	52.22	50.42	50.71	241,909	-1.71(-3.27%)
Oct 27, 2020	53.95	54.42	52.35	52.42	238,335	-1.82(-3.36%)
Oct 26, 2020	52.65	54.49	52.07	54.24	295,187	+1.10(+2.07%)
Oct 23, 2020	53.66	54.58	52.53	53.14	244,586	-0.40(-0.74%)
Oct 22, 2020	52.24	53.55	51.86	53.54	269,544	+1.41(+2.70%)
Oct 21, 2020	51.72	52.30	51.15	52.13	140,967	+0.57(+1.10%)
Oct 20, 2020	51.27	52.28	51.27	51.56	154,109	+0.87(+1.71%)
Oct 19, 2020	52.15	52.25	50.60	50.70	140,471	-0.98(-1.90%)
Oct 16, 2020	51.81	52.14	51.13	51.68	112,758	-0.11(-0.21%)
Oct 15, 2020	50.24	51.85	50.24	51.79	163,503	+1.16(+2.30%)
Oct 14, 2020	51.45	51.91	50.61	50.63	143,745	-0.97(-1.87%)
Oct 13, 2020	52.76	52.93	51.45	51.59	199,159	-1.65(-3.10%)
Oct 12, 2020	52.45	53.39	52.45	53.24	129,272	+0.59(+1.11%)
Oct 09, 2020	53.33	53.43	52.38	52.65	170,966	-0.23(-0.43%)
Oct 08, 2020	52.32	53.21	51.70	52.88	181,123	+1.15(+2.21%)
Oct 07, 2020	52.01	52.94	51.36	51.73	245,117	+0.27(+0.53%)
Oct 06, 2020	51.62	53.04	51.03	51.46	297,197	+0.62(+1.22%)
Oct 05, 2020	50.17	51.24	50.15	50.84	146,435	+1.15(+2.31%)
Oct 02, 2020	48.38	49.87	48.38	49.70	169,747	+0.68(+1.38%)
Oct 01, 2020	49.01	49.45	48.34	49.02	148,428	-0.10(-0.20%)
Sep 30, 2020	48.49	49.70	48.49	49.12	300,924	+0.53(+1.10%)
Sep 29, 2020	48.99	48.99	47.87	48.59	160,351	-0.50(-1.03%)
Sep 28, 2020	48.63	49.39	48.30	49.09	244,287	+1.01(+2.10%)
Sep 25, 2020	47.59	48.49	47.47	48.08	177,397	+0.10(+0.21%)
Sep 24, 2020	47.60	48.76	47.23	47.98	182,411	+0.69(+1.47%)
Sep 23, 2020	48.57	49.25	47.26	47.29	219,687	-1.18(-2.44%)
Sep 22, 2020	49.14	49.64	48.31	48.47	297,948	-0.56(-1.14%)
Sep 21, 2020	51.17	51.55	48.41	49.03	457,395	-3.10(-5.95%)
Sep 18, 2020	52.05	52.74	51.35	52.13	764,582	+0.20(+0.38%)
Sep 17, 2020	51.78	52.15	51.24	51.93	293,875	-0.40(-0.76%)
Sep 16, 2020	52.24	52.98	51.91	52.33	317,922	-0.02(-0.03%)
Sep 15, 2020	52.84	52.88	51.75	52.35	147,600	-0.42(-0.80%)
Sep 14, 2020	52.22	53.45	52.15	52.77	194,974	+0.54(+1.04%)
Sep 11, 2020	52.55	52.56	51.71	52.23	266,909	-0.30(-0.58%)
Sep 10, 2020	53.14	53.48	52.53	52.54	255,962	-0.40(-0.76%)
Sep 09, 2020	53.86	54.08	52.86	52.94	245,720	-0.65(-1.22%)
Sep 08, 2020	55.22	55.27	53.25	53.59	240,184	-2.30(-4.12%)
Sep 04, 2020	55.96	56.51	54.86	55.89	209,395	+1.14(+2.08%)
Sep 03, 2020	54.93	55.86	54.37	54.76	158,780	+0.30(+0.54%)
Sep 02, 2020	54.32	55.28	53.99	54.46	184,861	-0.14(-0.26%)
Sep 01, 2020	53.41	54.68	53.24	54.60	226,585	+0.73(+1.35%)
Aug 31, 2020	54.40	54.87	53.87	53.88	267,565	-0.73(-1.33%)
Aug 28, 2020	55.19	55.19	54.23	54.60	198,674	-0.02(-0.03%)
Aug 27, 2020	53.83	54.94	53.45	54.62	186,900	+0.87(+1.62%)
Aug 26, 2020	54.34	54.57	53.57	53.75	254,472	-0.70(-1.28%)
Aug 25, 2020	54.62	54.88	53.79	54.45	188,136	+0.65(+1.21%)
Aug 24, 2020	52.83	53.89	52.20	53.80	144,001	+1.49(+2.84%)
Aug 21, 2020	51.86	52.62	51.79	52.31	200,907	-0.16(-0.31%)
Aug 20, 2020	52.47	52.91	52.28	52.47	182,170	-0.57(-1.08%)
Aug 19, 2020	52.61	53.49	52.49	53.05	227,745	+0.47(+0.90%)
Aug 18, 2020	53.05	53.27	52.38	52.57	210,693	-0.62(-1.16%)
Aug 17, 2020	53.47	53.92	52.93	53.19	208,811	-0.66(-1.23%)
Aug 14, 2020	52.79	54.17	52.79	53.85	250,045	+0.35(+0.65%)
Aug 13, 2020	53.82	54.36	53.44	53.50	149,506	-0.90(-1.66%)
Aug 12, 2020	55.87	55.87	53.82	54.41	204,796	-0.37(-0.67%)
Aug 11, 2020	54.91	56.01	54.46	54.77	305,541	+0.99(+1.85%)
Aug 10, 2020	53.34	54.99	53.16	53.78	241,111	+0.55(+1.03%)
Aug 07, 2020	50.77	53.28	50.49	53.23	228,603	+2.40(+4.72%)
Aug 06, 2020	50.54	51.10	50.30	50.83	231,074	-0.04(-0.07%)
Aug 05, 2020	50.05	51.22	49.82	50.87	387,029	+1.21(+2.43%)
Aug 04, 2020	49.76	50.14	48.87	49.66	189,207	-0.38(-0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.