Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	69.02	69.46	68.62	69.22	145,414	+0.00(+0.00%)
Dec 30, 2021	69.69	70.14	69.05	69.22	151,084	-0.37(-0.53%)
Dec 29, 2021	69.62	70.09	68.72	69.60	127,723	+0.01(+0.01%)
Dec 28, 2021	69.33	70.15	69.33	69.59	122,235	-0.04(-0.05%)
Dec 27, 2021	69.20	69.67	68.60	69.62	159,883	+0.69(+1.00%)
Dec 23, 2021	69.04	69.66	68.87	68.94	124,060	+0.33(+0.47%)
Dec 22, 2021	68.51	68.63	67.64	68.61	161,774	+0.06(+0.08%)
Dec 21, 2021	67.52	68.84	67.52	68.56	192,550	+1.75(+2.62%)
Dec 20, 2021	66.50	66.92	65.59	66.81	264,183	-0.49(-0.73%)
Dec 17, 2021	67.42	68.41	66.35	67.30	953,478	-0.77(-1.13%)
Dec 16, 2021	67.49	69.42	67.02	68.07	361,200	+1.37(+2.05%)
Dec 15, 2021	68.26	68.67	66.62	66.71	593,724	-1.44(-2.11%)
Dec 14, 2021	68.02	69.59	68.02	68.15	220,983	+0.31(+0.45%)
Dec 13, 2021	67.88	68.53	67.46	67.84	267,541	-0.59(-0.86%)
Dec 10, 2021	67.70	68.54	67.20	68.43	139,516	+0.94(+1.40%)
Dec 09, 2021	67.12	68.02	66.90	67.49	197,026	-0.29(-0.42%)
Dec 08, 2021	67.24	67.87	66.82	67.77	157,414	+0.48(+0.71%)
Dec 07, 2021	68.52	68.69	66.79	67.29	163,785	-0.88(-1.29%)
Dec 06, 2021	67.15	69.12	67.15	68.17	187,264	+1.98(+2.99%)
Dec 03, 2021	67.25	67.25	65.92	66.19	194,410	-0.76(-1.13%)
Dec 02, 2021	66.03	67.63	66.00	66.95	155,849	+1.71(+2.62%)
Dec 01, 2021	66.87	67.69	65.24	65.24	170,604	-0.05(-0.07%)
Nov 30, 2021	64.96	65.78	64.65	65.29	215,513	-0.41(-0.62%)
Nov 29, 2021	67.12	67.12	65.61	65.70	173,221	-0.67(-1.02%)
Nov 26, 2021	66.99	68.05	65.58	66.37	159,363	-2.74(-3.96%)
Nov 24, 2021	69.66	69.85	68.99	69.11	119,777	-0.85(-1.22%)
Nov 23, 2021	70.69	71.10	69.84	69.96	207,557	-0.43(-0.60%)
Nov 22, 2021	69.98	71.79	69.82	70.38	244,872	+1.23(+1.78%)
Nov 19, 2021	67.80	69.34	67.44	69.15	196,787	+0.66(+0.96%)
Nov 18, 2021	67.99	68.98	68.54	68.50	167,854	+0.50(+0.73%)
Nov 17, 2021	68.46	68.84	67.18	68.00	138,284	-0.67(-0.98%)
Nov 16, 2021	68.46	68.85	68.03	68.67	132,700	+0.21(+0.31%)
Nov 15, 2021	68.96	69.22	68.23	68.46	166,058	-0.08(-0.12%)
Nov 12, 2021	69.60	69.69	68.35	68.54	112,338	-0.79(-1.15%)
Nov 11, 2021	68.99	69.71	68.75	69.34	117,567	+0.25(+0.36%)
Nov 10, 2021	68.76			69.09	115,548	+0.52(+0.75%)
Nov 09, 2021	68.54	68.95	68.08	68.57	135,356	-0.30(-0.44%)
Nov 08, 2021	69.61	69.78	68.53	68.87	146,386	-0.26(-0.37%)
Nov 05, 2021	68.73	69.53	68.54	69.13	174,101	+1.10(+1.62%)
Nov 04, 2021	68.88	68.88	67.53	68.03	157,853	-0.91(-1.33%)
Nov 03, 2021	67.34	69.47	67.15	68.95	187,377	+1.32(+1.95%)
Nov 02, 2021	68.54	68.72	67.47	67.63	130,991	-0.63(-0.92%)
Nov 01, 2021	66.68	68.39	66.63	68.26	219,349	+2.03(+3.07%)
Oct 29, 2021	66.51	66.77	65.65	66.22	1,084,844	+0.04(+0.06%)
Oct 28, 2021	64.97	66.27	64.97	66.19	250,711	+1.40(+2.17%)
Oct 27, 2021	66.34	66.28	64.78	64.78	253,647	-2.06(-3.08%)
Oct 26, 2021	68.25		66.77	66.84	280,970	-1.27(-1.86%)
Oct 25, 2021	67.58	68.13	66.44	68.11	326,393	+0.13(+0.19%)
Oct 22, 2021	67.27	68.01	67.04	67.98	192,378	+0.84(+1.25%)
Oct 21, 2021	66.84	67.18	66.18	67.14	222,626	+0.47(+0.71%)
Oct 20, 2021	65.46	66.79	65.46	66.67	166,078	+1.06(+1.62%)
Oct 19, 2021	65.58	65.64	64.88	65.60	110,365	+0.37(+0.57%)
Oct 18, 2021	65.25	65.96	65.11	65.23	124,984	-0.20(-0.31%)
Oct 15, 2021	66.92	66.94	65.34	65.44	206,348	-0.58(-0.88%)
Oct 14, 2021	65.57	66.07	65.10	66.02	127,550	+1.09(+1.68%)
Oct 13, 2021	65.64	65.83	64.66	64.93	123,793	-0.74(-1.13%)
Oct 12, 2021	65.24	65.82	64.96	65.67	121,537	+0.21(+0.32%)
Oct 11, 2021	66.79	66.93	65.45	65.46	169,539	-0.99(-1.49%)
Oct 08, 2021	66.12	66.79	65.97	66.44	184,925	+0.30(+0.46%)
Oct 07, 2021	65.59	66.28	65.43	66.14	191,493	+0.92(+1.42%)
Oct 06, 2021	64.81	65.33	63.72	65.22	217,886	-0.18(-0.27%)
Oct 05, 2021	65.52	65.93	64.41	65.39	301,366	+0.45(+0.70%)
Oct 04, 2021	64.17	65.22	63.77	64.94	239,424	+0.96(+1.50%)

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.