Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	54.78	55.47	52.59	53.67	417,497	-2.67(-4.75%)
Feb 27, 2020	56.61	58.44	56.33	56.35	317,718	-1.39(-2.42%)
Feb 26, 2020	58.06	58.74	57.42	57.74	194,648	+0.08(+0.14%)
Feb 25, 2020	59.23	59.38	57.57	57.66	252,998	-1.62(-2.74%)
Feb 24, 2020	58.75	59.64	58.63	59.29	179,488	-1.08(-1.78%)
Feb 21, 2020	60.71	60.71	60.05	60.36	195,549	-0.54(-0.88%)
Feb 20, 2020	60.17	61.16	60.17	60.90	119,083	+0.46(+0.76%)
Feb 19, 2020	60.59	60.71	60.28	60.44	137,145	+0.13(+0.22%)
Feb 18, 2020	60.92	61.11	60.13	60.31	123,572	-0.86(-1.41%)
Feb 14, 2020	61.22	61.61	61.02	61.18	199,061	-0.22(-0.36%)
Feb 13, 2020	60.51	61.41	60.51	61.40	125,131	+0.54(+0.88%)
Feb 12, 2020	61.11	61.17	60.57	60.86	189,591	+0.17(+0.28%)
Feb 11, 2020	60.30	60.97	60.30	60.69	241,749	+0.64(+1.07%)
Feb 10, 2020	59.66	60.13	59.49	60.05	162,349	+0.05(+0.09%)
Feb 07, 2020	60.21	60.46	59.88	59.99	128,817	-0.56(-0.92%)
Feb 06, 2020	61.40	61.62	60.47	60.55	138,117	-0.57(-0.94%)
Feb 05, 2020	60.60	61.18	60.37	61.12	212,016	+1.26(+2.11%)
Feb 04, 2020	60.32	60.58	59.86	59.86	238,185	+0.40(+0.67%)
Feb 03, 2020	58.92	59.60	58.84	59.46	311,135	+0.97(+1.66%)
Jan 31, 2020	59.03	59.27	58.06	58.49	920,872	-1.09(-1.82%)
Jan 30, 2020	58.85	59.61	58.79	59.58	238,361	+0.43(+0.73%)
Jan 29, 2020	60.04	60.19	59.13	59.15	277,755	-0.76(-1.27%)
Jan 28, 2020	60.58	60.73	59.74	59.90	313,810	-0.30(-0.50%)
Jan 27, 2020	60.35	61.03	60.10	60.20	286,472	-1.16(-1.88%)
Jan 24, 2020	61.78	62.01	60.68	61.36	289,585	-0.47(-0.76%)
Jan 23, 2020	61.53	62.12	61.12	61.83	373,389	-0.09(-0.14%)
Jan 22, 2020	62.39	62.39	61.31	61.92	235,608	+0.02(+0.03%)
Jan 21, 2020	62.59	62.82	61.85	61.90	279,224	-1.05(-1.67%)
Jan 17, 2020	63.52	64.11	62.78	62.95	264,093	-0.18(-0.28%)
Jan 16, 2020	62.82	63.29	62.78	63.13	216,074	+0.72(+1.15%)
Jan 15, 2020	62.59	62.77	62.06	62.41	263,692	-0.57(-0.91%)
Jan 14, 2020	62.80	63.03	62.52	62.99	280,271	+0.09(+0.14%)
Jan 13, 2020	62.52	62.93	62.29	62.90	218,333	+0.56(+0.89%)
Jan 10, 2020	62.76	62.76	62.10	62.34	218,661	-0.51(-0.81%)
Jan 09, 2020	62.63	63.21	62.35	62.85	384,177	+0.44(+0.71%)
Jan 08, 2020	61.60	62.65	61.60	62.41	345,113	+0.94(+1.52%)
Jan 07, 2020	61.63	62.00	61.23	61.48	140,666	-0.47(-0.76%)
Jan 06, 2020	61.64	62.02	61.27	61.94	176,031	-0.34(-0.55%)
Jan 03, 2020	61.79	62.42	61.48	62.29	227,272	-0.35(-0.56%)
Jan 02, 2020	62.61	62.71	62.14	62.64	274,738	+0.03(+0.04%)
Dec 31, 2019	62.71	63.06	62.58	62.61	308,619	-0.11(-0.18%)
Dec 30, 2019	62.67	62.83	62.32	62.73	204,661	+0.41(+0.67%)
Dec 27, 2019	62.54	62.61	62.09	62.31	233,503	-0.19(-0.31%)
Dec 26, 2019	62.05	62.53	62.01	62.51	152,239	+0.60(+0.97%)
Dec 24, 2019	62.44	62.44	61.91	61.91	97,888	-0.46(-0.74%)
Dec 23, 2019	62.64	62.80	62.27	62.37	333,000	-0.27(-0.44%)
Dec 20, 2019	62.75	63.21	62.55	62.64	1,125,259	+0.22(+0.35%)
Dec 19, 2019	62.20	62.45	62.09	62.42	258,698	+0.18(+0.28%)
Dec 18, 2019	62.50	62.58	62.07	62.24	219,959	+0.02(+0.03%)
Dec 17, 2019	62.18	62.46	62.02	62.23	382,974	+0.17(+0.27%)
Dec 16, 2019	61.63	62.32	61.50	62.06	359,313	+1.02(+1.66%)
Dec 13, 2019	60.96	61.69	60.39	61.04	189,884	-0.31(-0.50%)
Dec 12, 2019	59.77	61.63	59.69	61.35	298,232	+1.75(+2.93%)
Dec 11, 2019	59.80	60.02	59.27	59.60	147,562	-0.10(-0.16%)
Dec 10, 2019	59.40	59.85	59.40	59.70	222,103	+0.15(+0.25%)
Dec 09, 2019	59.38	59.86	59.38	59.55	195,297	-0.11(-0.18%)
Dec 06, 2019	59.85	60.22	59.63	59.66	243,242	+0.49(+0.83%)
Dec 05, 2019	59.38	59.64	58.99	59.17	179,633	-0.02(-0.03%)
Dec 04, 2019	58.86	59.56	58.86	59.18	232,103	+0.53(+0.90%)
Dec 03, 2019	58.47	58.68	58.10	58.66	191,308	-0.55(-0.93%)

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.