Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	52.32	52.32	51.41	51.60	262,558	-0.72(-1.38%)
Dec 28, 2023	52.18	52.76	52.10	52.32	156,265	-0.35(-0.66%)
Dec 27, 2023	53.10	53.42	52.48	52.67	257,344	-0.48(-0.89%)
Dec 26, 2023	52.89	53.31	52.32	53.14	220,781	+0.57(+1.09%)
Dec 22, 2023	52.61	53.17	52.14	52.57	271,242	+0.38(+0.72%)
Dec 21, 2023	51.78	52.35	51.30	52.19	232,806	+0.77(+1.50%)
Dec 20, 2023	51.70	53.54	51.30	51.42	487,953	-0.42(-0.80%)
Dec 19, 2023	51.26	52.33	50.85	51.84	363,691	+0.94(+1.85%)
Dec 18, 2023	51.64	51.67	50.66	50.89	276,935	-0.36(-0.70%)
Dec 15, 2023	51.35	52.12	50.56	51.25	1,622,641	-0.10(-0.19%)
Dec 14, 2023	50.62	52.61	50.40	51.35	377,569	+1.19(+2.37%)
Dec 13, 2023	47.50	50.51	47.35	50.16	471,305	+2.69(+5.66%)
Dec 12, 2023	47.74	48.31	47.35	47.47	229,543	-0.33(-0.70%)
Dec 11, 2023	47.52	47.94	47.46	47.81	173,130	-0.05(-0.10%)
Dec 08, 2023	47.43	48.06	47.09	47.86	175,915	+0.37(+0.79%)
Dec 07, 2023	46.78	47.51	46.34	47.48	289,095	+0.95(+2.05%)
Dec 06, 2023	47.10	48.36	46.40	46.53	601,653	-0.02(-0.04%)
Dec 05, 2023	46.73	46.80	45.97	46.55	228,049	-0.46(-0.98%)
Dec 04, 2023	45.54	47.34	45.54	47.01	334,637	+0.95(+2.07%)
Dec 01, 2023	43.37	46.39	43.03	46.06	292,849	+2.52(+5.79%)
Nov 30, 2023	44.20	44.42	42.95	43.54	399,337	-0.44(-1.00%)
Nov 29, 2023	44.16	44.76	43.83	43.98	264,726	+0.34(+0.79%)
Nov 28, 2023	43.63	43.64	42.95	43.63	241,416	-0.09(-0.20%)
Nov 27, 2023	43.63	43.84	43.19	43.72	156,686	-0.18(-0.40%)
Nov 24, 2023	44.09	44.19	43.71	43.90	67,734	-0.17(-0.38%)
Nov 22, 2023	44.59	44.65	43.81	44.07	184,216	+0.07(+0.16%)
Nov 21, 2023	44.33	44.76	43.85	44.00	160,042	-0.57(-1.28%)
Nov 20, 2023	44.54	44.75	43.86	44.57	162,661	-0.10(-0.22%)
Nov 17, 2023	44.36	45.13	44.34	44.67	324,148	+0.59(+1.34%)
Nov 16, 2023	44.31	44.40	43.63	44.08	332,853	-0.31(-0.71%)
Nov 15, 2023	43.83	45.00	43.83	44.39	423,002	+0.35(+0.80%)
Nov 14, 2023	42.41	44.41	41.22	44.04	340,862	+3.42(+8.41%)
Nov 13, 2023	40.19	40.74	39.98	40.62	135,486	+0.14(+0.34%)
Nov 10, 2023	40.83	40.97	40.11	40.48	224,528	-0.10(-0.24%)
Nov 09, 2023	41.59	41.84	40.20	40.58	240,703	-1.01(-2.43%)
Nov 08, 2023	41.96	41.96	41.34	41.59	196,832	-0.31(-0.75%)
Nov 07, 2023	42.77	42.77	41.84	41.91	218,479	-1.05(-2.44%)
Nov 06, 2023	42.69	43.10	42.42	42.96	228,284	-0.03(-0.07%)
Nov 03, 2023	42.42	43.69	42.42	42.99	400,910	+1.71(+4.14%)
Nov 02, 2023	39.80	41.36	39.80	41.28	371,947	+2.12(+5.41%)
Nov 01, 2023	39.02	39.40	38.33	39.16	271,199	-0.05(-0.13%)
Oct 31, 2023	38.37	39.33	38.37	39.21	419,628	+0.67(+1.73%)
Oct 30, 2023	38.18	38.94	37.81	38.54	305,056	+0.61(+1.60%)
Oct 27, 2023	38.23	38.35	37.29	37.93	243,394	-0.39(-1.02%)
Oct 26, 2023	37.41	38.64	37.41	38.33	305,595	+1.21(+3.25%)
Oct 25, 2023	36.41	37.44	35.74	37.12	385,039	+0.25(+0.67%)
Oct 24, 2023	36.02	36.91	34.72	36.87	800,419	-2.12(-5.44%)
Oct 23, 2023	38.92	40.02	38.91	38.99	510,741	-0.21(-0.53%)
Oct 20, 2023	41.01	41.01	39.13	39.20	333,567	-1.62(-3.97%)
Oct 19, 2023	41.49	41.81	40.79	40.82	399,680	-0.64(-1.54%)
Oct 18, 2023	41.15	41.91	40.92	41.46	373,133	-0.24(-0.56%)
Oct 17, 2023	41.11	42.85	41.11	41.69	235,779	+0.11(+0.26%)
Oct 16, 2023	40.83	41.62	40.56	41.58	252,946	+1.30(+3.22%)
Oct 13, 2023	41.40	41.40	40.05	40.29	329,868	-0.79(-1.91%)
Oct 12, 2023	41.84	41.87	40.79	41.07	185,881	-0.76(-1.81%)
Oct 11, 2023	41.92	42.40	41.40	41.83	137,613	+0.01(+0.02%)
Oct 10, 2023	41.81	42.40	41.69	41.82	339,590	+0.21(+0.50%)
Oct 09, 2023	41.24	41.98	40.96	41.61	231,422	+0.08(+0.19%)
Oct 06, 2023	40.89	42.09	40.43	41.53	249,608	-0.02(-0.05%)
Oct 05, 2023	41.29	41.85	41.05	41.55	313,417	+0.28(+0.69%)
Oct 04, 2023	41.38	41.52	40.90	41.27	221,965	-0.03(-0.07%)
Oct 03, 2023	40.71	41.33	40.37	41.30	286,314	+0.15(+0.36%)

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.