Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.74	53.29	51.95	52.82	332,084	-0.94(-1.75%)
May 28, 2020	56.89	56.94	53.47	53.76	289,911	-2.39(-4.26%)
May 27, 2020	54.70	56.31	53.45	56.15	386,745	+3.71(+7.07%)
May 26, 2020	51.92	52.78	51.29	52.45	254,389	+2.74(+5.51%)
May 22, 2020	50.56	50.58	49.26	49.71	150,855	-0.20(-0.39%)
May 21, 2020	49.94	50.82	49.80	49.90	176,188	-0.23(-0.46%)
May 20, 2020	48.76	50.23	48.76	50.14	343,511	+2.37(+4.97%)
May 19, 2020	49.21	50.03	47.68	47.76	267,788	-2.04(-4.10%)
May 18, 2020	47.51	50.28	47.51	49.81	422,797	+3.64(+7.90%)
May 15, 2020	46.67	47.09	45.99	46.16	651,120	-0.79(-1.69%)
May 14, 2020	45.49	47.14	44.09	46.95	559,631	+0.34(+0.72%)
May 13, 2020	47.82	48.08	45.69	46.62	363,550	-1.66(-3.44%)
May 12, 2020	50.69	50.78	48.13	48.28	323,910	-2.33(-4.60%)
May 11, 2020	51.51	51.52	50.00	50.61	341,775	-1.79(-3.41%)
May 08, 2020	52.40	52.72	51.60	52.39	208,677	+1.28(+2.50%)
May 07, 2020	52.57	52.66	51.02	51.11	345,370	-0.82(-1.57%)
May 06, 2020	54.32	54.32	51.63	51.93	311,237	-1.88(-3.49%)
May 05, 2020	54.39	55.09	53.51	53.81	285,264	+0.28(+0.53%)
May 04, 2020	52.88	53.90	52.34	53.52	261,937	-0.02(-0.03%)
May 01, 2020	54.40	54.69	52.55	53.54	416,905	-2.01(-3.62%)
Apr 30, 2020	57.54	57.57	55.35	55.55	773,706	-3.55(-6.00%)
Apr 29, 2020	57.92	60.23	56.91	59.10	365,092	+2.64(+4.68%)
Apr 28, 2020	56.77	57.39	55.95	56.46	252,482	+1.23(+2.22%)
Apr 27, 2020	53.78	55.90	53.58	55.23	274,810	+1.90(+3.57%)
Apr 24, 2020	52.98	53.82	52.85	53.33	301,711	+0.51(+0.96%)
Apr 23, 2020	52.21	53.34	52.17	52.82	263,971	+0.69(+1.33%)
Apr 22, 2020	53.90	54.56	51.68	52.13	259,548	-0.92(-1.73%)
Apr 21, 2020	52.28	53.36	51.87	53.04	311,904	-1.27(-2.34%)
Apr 20, 2020	54.73	56.22	53.87	54.31	350,977	-0.56(-1.02%)
Apr 17, 2020	54.18	55.39	53.65	54.87	386,194	+1.27(+2.37%)
Apr 16, 2020	52.51	53.68	51.56	53.60	619,267	+0.84(+1.58%)
Apr 15, 2020	52.67	53.66	52.03	52.77	306,422	-1.49(-2.75%)
Apr 14, 2020	55.72	56.06	53.34	54.26	350,621	+0.10(+0.18%)
Apr 13, 2020	57.51	57.51	53.46	54.16	280,793	-3.71(-6.41%)
Apr 09, 2020	56.24	58.29	54.85	57.87	364,820	+3.25(+5.96%)
Apr 08, 2020	54.62	55.46	53.53	54.62	267,381	+0.88(+1.64%)
Apr 07, 2020	55.16	55.82	53.30	53.74	375,319	-0.04(-0.07%)
Apr 06, 2020	54.94	55.59	52.97	53.77	405,351	+0.80(+1.51%)
Apr 03, 2020	53.82	55.24	52.13	52.97	500,714	-1.68(-3.07%)
Apr 02, 2020	51.38	54.93	51.34	54.65	422,148	+2.33(+4.45%)
Apr 01, 2020	49.91	52.33	49.73	52.32	590,477	+0.05(+0.10%)
Mar 31, 2020	51.42	52.75	50.66	52.27	352,449	+0.12(+0.22%)
Mar 30, 2020	50.66	52.28	49.84	52.15	253,032	+1.04(+2.03%)
Mar 27, 2020	50.42	52.64	49.45	51.11	374,720	-0.76(-1.46%)
Mar 26, 2020	48.11	52.09	47.17	51.87	356,325	+4.03(+8.42%)
Mar 25, 2020	48.72	49.75	46.60	47.84	540,749	-0.56(-1.16%)
Mar 24, 2020	45.23	48.51	44.36	48.40	428,591	+5.38(+12.50%)
Mar 23, 2020	45.22	45.42	41.79	43.02	429,914	-2.47(-5.43%)
Mar 20, 2020	53.65	53.67	45.16	45.50	692,518	-7.71(-14.49%)
Mar 19, 2020	53.10	56.34	50.95	53.20	570,180	-0.40(-0.75%)
Mar 18, 2020	49.32	53.69	48.66	53.60	651,890	+1.47(+2.81%)
Mar 17, 2020	46.84	52.19	45.99	52.14	751,751	+6.23(+13.57%)
Mar 16, 2020	45.26	47.50	44.17	45.90	467,658	-5.03(-9.88%)
Mar 13, 2020	48.81	50.96	47.69	50.94	457,966	+5.02(+10.94%)
Mar 12, 2020	44.65	49.51	42.33	45.91	520,428	-2.26(-4.69%)
Mar 11, 2020	49.08	49.66	47.54	48.17	420,710	-2.29(-4.54%)
Mar 10, 2020	52.15	52.85	48.77	50.46	465,061	+0.24(+0.47%)
Mar 09, 2020	51.95	52.80	49.93	50.23	332,575	-5.28(-9.52%)
Mar 06, 2020	54.50	55.78	54.20	55.51	295,602	-1.03(-1.83%)
Mar 05, 2020	56.73	57.26	55.38	56.54	309,327	-1.60(-2.75%)
Mar 04, 2020	57.18	58.15	55.77	58.14	244,678	+1.50(+2.65%)
Mar 03, 2020	57.34	58.30	55.96	56.64	354,104	-0.97(-1.68%)

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.