Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.80	74.53	72.92	74.03	111,583	+0.23(+0.31%)
May 27, 2021	73.72	74.23	73.23	73.80	289,000	+0.89(+1.21%)
May 26, 2021	72.40	73.27	71.91	72.91	153,335	+0.92(+1.28%)
May 25, 2021	73.78	74.47	71.96	71.99	172,568	-1.75(-2.38%)
May 24, 2021	74.68	74.68	73.48	73.74	167,640	-0.37(-0.49%)
May 21, 2021	73.65	74.32	73.22	74.11	186,924	+1.01(+1.39%)
May 20, 2021	72.54	73.56	71.75	73.10	207,966	+0.17(+0.24%)
May 19, 2021	71.70	72.99	71.13	72.92	250,254	+0.53(+0.73%)
May 18, 2021	74.28	74.35	72.39	72.39	199,956	-1.93(-2.59%)
May 17, 2021	73.50	74.48	73.37	74.32	114,031	+0.29(+0.39%)
May 14, 2021	73.39	74.34	73.29	74.03	176,336	+0.94(+1.29%)
May 13, 2021	70.38	73.48	70.38	73.09	299,387	+2.45(+3.46%)
May 12, 2021	72.53	72.62	70.31	70.64	243,574	-1.49(-2.06%)
May 11, 2021	72.44	73.23	71.89	72.13	221,728	-1.01(-1.38%)
May 10, 2021	74.36	74.83	73.09	73.14	199,267	-0.70(-0.95%)
May 07, 2021	73.17	74.02	73.07	73.85	146,662	-0.21(-0.28%)
May 06, 2021	73.37	74.06	72.63	74.06	253,311	+0.69(+0.95%)
May 05, 2021	73.01	73.40	71.99	73.36	280,600	+0.43(+0.59%)
May 04, 2021	71.43	72.93	71.41	72.93	206,008	+1.12(+1.56%)
May 03, 2021	71.31	72.18	70.70	71.81	448,828	+0.97(+1.37%)
Apr 30, 2021	71.41	72.36	70.09	70.84	1,436,055	-1.12(-1.56%)
Apr 29, 2021	71.77	72.82	71.51	71.97	324,568	+0.87(+1.22%)
Apr 28, 2021	71.40	71.87	71.09	71.10	211,234	-0.26(-0.36%)
Apr 27, 2021	71.47	71.47	70.36	71.35	307,596	+0.43(+0.60%)
Apr 26, 2021	72.41	72.78	70.78	70.92	218,469	-0.78(-1.08%)
Apr 23, 2021	69.66	72.43	68.87	71.70	302,004	+2.17(+3.12%)
Apr 22, 2021	70.75	70.76	69.50	69.53	234,730	-0.83(-1.18%)
Apr 21, 2021	68.90	70.58	68.81	70.36	210,675	+1.39(+2.01%)
Apr 20, 2021	70.19	70.53	68.75	68.97	184,279	-1.56(-2.21%)
Apr 19, 2021	71.08	71.33	69.93	70.53	184,423	-0.52(-0.73%)
Apr 16, 2021	71.76	71.83	70.54	71.05	149,577	+0.23(+0.32%)
Apr 15, 2021	70.82	70.87	69.28	70.82	135,104	+0.15(+0.21%)
Apr 14, 2021	69.65	71.24	69.65	70.68	113,710	+0.85(+1.22%)
Apr 13, 2021	70.82	71.24	69.57	69.83	170,019	-1.55(-2.17%)
Apr 12, 2021	71.84	71.95	71.12	71.38	180,671	-0.13(-0.18%)
Apr 09, 2021	71.38	71.61	70.75	71.51	158,124	+0.70(+0.99%)
Apr 08, 2021	70.15	71.07	69.26	70.81	309,537	+0.27(+0.39%)
Apr 07, 2021	70.33	70.87	69.73	70.53	317,551	+0.51(+0.73%)
Apr 06, 2021	70.72	71.03	69.82	70.02	156,167	-0.81(-1.15%)
Apr 05, 2021	71.48	71.85	70.03	70.83	169,123	+0.29(+0.41%)
Apr 01, 2021	69.75	70.57	69.22	70.54	313,072	+0.53(+0.76%)
Mar 31, 2021	71.12	71.58	69.99	70.01	380,825	-1.36(-1.91%)
Mar 30, 2021	71.65	72.74	71.12	71.37	270,965	+0.37(+0.53%)
Mar 29, 2021	71.57	72.93	70.84	71.00	273,935	-1.51(-2.09%)
Mar 26, 2021	71.21	72.68	70.82	72.51	211,709	+2.13(+3.02%)
Mar 25, 2021	68.81	70.78	68.52	70.39	177,264	+1.51(+2.19%)
Mar 24, 2021	69.37	71.12	68.85	68.88	286,488	+0.12(+0.17%)
Mar 23, 2021	69.57	70.26	68.54	68.76	257,717	-1.75(-2.48%)
Mar 22, 2021	72.07	72.07	69.72	70.51	221,902	-2.19(-3.01%)
Mar 19, 2021	72.07	72.91	71.00	72.70	984,144	+0.20(+0.28%)
Mar 18, 2021	72.86	74.63	72.14	72.50	202,895	+0.57(+0.79%)
Mar 17, 2021	72.87	73.41	71.46	71.94	199,656	-0.36(-0.50%)
Mar 16, 2021	72.04	72.33	70.96	72.30	176,335	-0.39(-0.54%)
Mar 15, 2021	75.20	75.20	71.93	72.70	232,995	-2.56(-3.40%)
Mar 12, 2021	73.96	75.31	73.72	75.25	376,738	+2.24(+3.06%)
Mar 11, 2021	71.66	73.06	71.66	73.01	231,454	+0.91(+1.26%)
Mar 10, 2021	71.42	72.63	70.85	72.11	383,743	+1.25(+1.77%)
Mar 09, 2021	70.05	72.12	68.12	70.85	352,638	+0.26(+0.37%)
Mar 08, 2021	69.32	70.85	68.46	70.59	323,912	+2.26(+3.31%)
Mar 05, 2021	67.85	68.41	66.85	68.33	278,143	+1.84(+2.77%)
Mar 04, 2021	66.32	68.32	65.76	66.49	245,103	+0.07(+0.11%)
Mar 03, 2021	65.62	68.04	65.48	66.41	214,736	+1.13(+1.74%)
Mar 02, 2021	65.97	66.11	64.86	65.28	177,471	-0.94(-1.41%)

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.