Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	61.85	62.14	60.04	60.22	933,773	-1.92(-3.09%)
Apr 28, 2022	62.65	62.98	61.56	62.13	272,222	+0.04(+0.06%)
Apr 27, 2022	62.46	62.91	61.81	62.10	340,802	-0.59(-0.94%)
Apr 26, 2022	63.51	64.58	62.55	62.69	300,329	-1.60(-2.49%)
Apr 25, 2022	63.57	64.38	62.51	64.29	340,802	+0.85(+1.34%)
Apr 22, 2022	64.88	64.89	63.40	63.43	234,663	-1.38(-2.14%)
Apr 21, 2022	65.78	66.04	64.57	64.82	196,162	-0.40(-0.62%)
Apr 20, 2022	65.42	65.88	65.21	65.22	141,469	+0.46(+0.71%)
Apr 19, 2022	63.58	65.04	63.58	64.76	232,050	+1.50(+2.36%)
Apr 18, 2022	62.98	63.77	62.87	63.27	138,296	-0.20(-0.31%)
Apr 14, 2022	64.31	64.73	63.28	63.46	186,520	-0.88(-1.37%)
Apr 13, 2022	63.62	64.35	63.20	64.34	142,449	+0.80(+1.27%)
Apr 12, 2022	63.50	64.23	63.18	63.54	223,580	-0.05(-0.07%)
Apr 11, 2022	63.27	64.30	63.27	63.58	252,446	+0.26(+0.41%)
Apr 08, 2022	63.66	64.17	63.14	63.32	187,868	-0.29(-0.46%)
Apr 07, 2022	64.24	64.24	63.38	63.61	279,341	-0.58(-0.90%)
Apr 06, 2022	64.35	64.85	64.00	64.19	247,938	-0.42(-0.65%)
Apr 05, 2022	65.32	65.83	64.36	64.61	244,597	-0.79(-1.22%)
Apr 04, 2022	66.14	66.14	64.72	65.41	246,249	-0.97(-1.47%)
Apr 01, 2022	66.23	66.51	65.51	66.38	434,364	+0.79(+1.20%)
Mar 31, 2022	65.63	66.41	65.44	65.59	224,151	-0.27(-0.41%)
Mar 30, 2022	67.18	67.39	65.33	65.87	178,740	-1.28(-1.91%)
Mar 29, 2022	67.19	67.52	66.15	67.15	276,631	+0.94(+1.43%)
Mar 28, 2022	66.17	66.28	65.25	66.20	154,636	-0.22(-0.34%)
Mar 25, 2022	65.65	66.67	65.51	66.43	153,669	+0.99(+1.51%)
Mar 24, 2022	65.36	65.82	64.73	65.44	131,542	+0.48(+0.73%)
Mar 23, 2022	66.37	66.85	64.72	64.96	207,814	-2.02(-3.02%)
Mar 22, 2022	67.41	67.84	66.88	66.98	182,480	+0.17(+0.25%)
Mar 21, 2022	67.32	67.92	66.07	66.81	165,755	-0.18(-0.27%)
Mar 18, 2022	67.64	67.64	65.29	66.99	467,171	-0.20(-0.29%)
Mar 17, 2022	66.97	67.63	66.31	67.18	177,465	-0.76(-1.11%)
Mar 16, 2022	67.52	68.06	66.72	67.94	283,225	+0.82(+1.23%)
Mar 15, 2022	68.39	68.83	66.45	67.12	191,788	-0.68(-1.01%)
Mar 14, 2022	67.20	68.30	66.76	67.80	213,657	+1.39(+2.10%)
Mar 11, 2022	67.16	68.16	66.32	66.41	482,751	-0.58(-0.86%)
Mar 10, 2022	65.41	67.08	65.41	66.98	123,638	+0.68(+1.02%)
Mar 09, 2022	66.94	67.63	66.24	66.31	184,170	+0.57(+0.86%)
Mar 08, 2022	66.38	67.48	65.72	65.74	241,246	-0.12(-0.18%)
Mar 07, 2022	67.45	67.67	65.66	65.86	246,126	-1.57(-2.33%)
Mar 04, 2022	67.31	67.86	66.87	67.43	183,227	-1.18(-1.72%)
Mar 03, 2022	68.22	68.82	67.66	68.61	168,075	+0.39(+0.57%)
Mar 02, 2022	66.61	68.55	66.61	68.22	167,528	+2.28(+3.45%)
Mar 01, 2022	67.27	67.64	65.13	65.94	289,145	-1.85(-2.73%)
Feb 28, 2022	66.47	68.03	66.41	67.79	222,643	+0.33(+0.48%)
Feb 25, 2022	66.36	67.97	66.78	67.47	183,252	+1.74(+2.64%)
Feb 24, 2022	65.50	65.92	63.96	65.73	220,104	-1.12(-1.68%)
Feb 23, 2022	68.68	68.82	66.65	66.85	145,007	-1.07(-1.57%)
Feb 22, 2022	68.17	68.80	67.77	67.92	173,338	-0.19(-0.27%)
Feb 18, 2022				68.11	0	+1.17(+1.75%)
Feb 17, 2022	67.77	67.77	66.63	66.94	157,516	-1.33(-1.95%)
Feb 16, 2022	67.93	68.62	67.57	68.27	148,230	+0.15(+0.22%)
Feb 15, 2022	67.55	68.50	67.30	68.12	161,522	+1.11(+1.65%)
Feb 14, 2022	67.10	67.52	66.44	67.01	257,084	+0.35(+0.53%)
Feb 11, 2022	66.62	67.53	66.12	66.66	196,979	-0.11(-0.17%)
Feb 10, 2022	66.59	67.32	66.08	66.77	193,785	-0.28(-0.42%)
Feb 09, 2022	68.53	68.53	66.66	67.05	178,438	-1.28(-1.88%)
Feb 08, 2022	67.22	68.56	66.92	68.33	217,424	+1.74(+2.61%)
Feb 07, 2022	66.70	66.84	66.33	66.59	186,743	-0.31(-0.46%)
Feb 04, 2022	66.21	67.27	65.95	66.90	167,167	+0.60(+0.91%)
Feb 03, 2022	66.04			66.30	205,816	+0.42(+0.63%)
Feb 02, 2022	66.25	66.46	65.55	65.88	240,315	-0.75(-1.13%)

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.