Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	46.81	48.59	46.59	48.08	2,974,737	+1.08(+2.29%)
Apr 27, 2023	44.81	47.06	44.79	47.00	693,791	+2.25(+5.03%)
Apr 26, 2023	43.81	45.15	43.81	44.75	655,319	+0.34(+0.76%)
Apr 25, 2023	45.23	46.43	43.99	44.41	595,101	-1.01(-2.22%)
Apr 24, 2023	45.31	46.12	45.31	45.42	372,980	-0.10(-0.21%)
Apr 21, 2023	46.40	46.40	45.32	45.52	506,109	-0.92(-1.99%)
Apr 20, 2023	46.36	46.62	45.94	46.44	410,837	-0.29(-0.62%)
Apr 19, 2023	45.98	47.18	45.51	46.73	195,761	+1.05(+2.30%)
Apr 18, 2023	47.71	47.82	45.44	45.68	391,208	-1.90(-3.98%)
Apr 17, 2023	45.59	47.61	45.13	47.58	377,693	+1.94(+4.26%)
Apr 14, 2023	47.60	48.04	45.12	45.63	366,903	-1.43(-3.05%)
Apr 13, 2023	46.59	47.36	46.18	47.07	217,324	+0.59(+1.26%)
Apr 12, 2023	47.69	47.69	46.34	46.48	222,149	-0.88(-1.85%)
Apr 11, 2023	48.10	48.24	47.28	47.35	388,319	-0.38(-0.81%)
Apr 10, 2023	47.18	48.40	46.91	47.74	373,413	+0.44(+0.94%)
Apr 06, 2023	47.48	47.68	46.84	47.30	301,845	-0.27(-0.57%)
Apr 05, 2023	47.88	48.26	47.17	47.57	418,749	-0.88(-1.81%)
Apr 04, 2023	49.89	49.89	47.70	48.44	273,336	-1.33(-2.67%)
Apr 03, 2023	50.56	50.82	49.33	49.77	227,250	-0.74(-1.47%)
Mar 31, 2023	50.09	50.78	49.88	50.51	362,480	+0.66(+1.33%)
Mar 30, 2023	51.41	51.41	49.48	49.85	268,235	-1.24(-2.43%)
Mar 29, 2023	51.84	51.90	50.30	51.09	221,041	-0.22(-0.43%)
Mar 28, 2023	50.79	51.56	50.54	51.31	244,893	+0.25(+0.49%)
Mar 27, 2023	52.19	52.19	51.02	51.06	295,685	-0.19(-0.38%)
Mar 24, 2023	49.40	51.59	49.04	51.25	344,152	+1.39(+2.78%)
Mar 23, 2023	51.29	51.81	49.66	49.87	294,109	-1.29(-2.52%)
Mar 22, 2023	53.73	53.73	51.04	51.16	331,432	-2.50(-4.66%)
Mar 21, 2023	53.60	54.84	52.99	53.66	389,879	+1.49(+2.86%)
Mar 20, 2023	52.71	53.64	51.85	52.17	394,937	+0.36(+0.69%)
Mar 17, 2023	54.01	54.01	51.19	51.81	1,086,856	-2.61(-4.79%)
Mar 16, 2023	51.21	55.52	50.96	54.42	442,159	+2.48(+4.78%)
Mar 15, 2023	49.23	53.04	49.08	51.94	536,134	-0.09(-0.17%)
Mar 14, 2023	53.46	54.97	51.65	52.02	693,805	+2.45(+4.95%)
Mar 13, 2023	49.24	52.79	46.74	49.57	836,876	-2.16(-4.17%)
Mar 10, 2023	51.24	52.78	49.85	51.72	502,320	-0.11(-0.22%)
Mar 09, 2023	53.94	53.94	51.72	51.84	370,278	-2.39(-4.42%)
Mar 08, 2023	54.15	54.75	53.72	54.23	173,200	+0.22(+0.41%)
Mar 07, 2023	55.37	55.53	53.82	54.01	206,067	-1.51(-2.72%)
Mar 06, 2023	56.92	57.37	55.50	55.52	333,563	-1.40(-2.46%)
Mar 03, 2023	56.87	57.01	55.72	56.92	176,037	+0.24(+0.42%)
Mar 02, 2023	57.13	57.13	56.02	56.69	120,115	-0.86(-1.49%)
Mar 01, 2023	57.77	58.20	57.30	57.54	285,739	-0.71(-1.21%)
Feb 28, 2023	57.93	58.64	57.93	58.25	400,172	+0.35(+0.61%)
Feb 27, 2023	57.69	58.59	57.50	57.90	210,973	+0.41(+0.71%)
Feb 24, 2023	56.89	57.50	56.62	57.49	231,312	+0.08(+0.13%)
Feb 23, 2023	56.99	57.86	56.67	57.41	196,736	+0.47(+0.82%)
Feb 22, 2023	57.29	57.74	56.75	56.94	205,532	-0.26(-0.45%)
Feb 21, 2023	57.46	57.76	56.93	57.20	169,646	-0.83(-1.43%)
Feb 17, 2023	57.63	58.06	57.18	58.03	123,681	+0.44(+0.76%)
Feb 16, 2023	57.52	58.05	57.34	57.59	116,981	-0.41(-0.71%)
Feb 15, 2023	56.74	58.03	56.74	58.00	138,062	+0.82(+1.44%)
Feb 14, 2023	57.86	58.20	57.07	57.18	160,992	-0.98(-1.69%)
Feb 13, 2023	58.41	58.46	57.92	58.17	161,173	-0.32(-0.55%)
Feb 10, 2023	57.84	58.57	57.45	58.49	160,755	+0.52(+0.91%)
Feb 09, 2023	58.82	58.99	57.91	57.96	108,793	-0.68(-1.16%)
Feb 08, 2023	58.90	59.44	58.52	58.64	176,893	-0.86(-1.44%)
Feb 07, 2023	58.31	59.51	58.28	59.50	205,625	+0.78(+1.33%)
Feb 06, 2023	59.42	60.01	58.35	58.72	185,891	-0.94(-1.58%)
Feb 03, 2023	59.02	60.03	58.92	59.66	313,098	+0.31(+0.53%)
Feb 02, 2023	56.35	59.35	56.35	59.35	349,029	+3.64(+6.53%)

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.