Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	61.32	61.94	60.61	61.66	192,367	-0.31(-0.50%)
May 27, 2022	61.73	61.99	61.14	61.97	157,487	+0.59(+0.96%)
May 26, 2022	60.93	61.61	60.83	61.38	155,994	+1.01(+1.67%)
May 25, 2022	60.09	61.17	60.09	60.38	160,513	+0.16(+0.26%)
May 24, 2022	60.16	60.56	59.10	60.22	196,777	-0.14(-0.23%)
May 23, 2022	60.48	61.26	60.14	60.36	208,001	+0.60(+1.00%)
May 20, 2022	59.13	59.80	58.31	59.76	304,715	+0.93(+1.57%)
May 19, 2022	58.99	59.77	58.74	58.83	344,310	-0.64(-1.08%)
May 18, 2022	59.27	59.62	58.91	59.48	315,973	-0.53(-0.89%)
May 17, 2022	59.23	60.13	59.23	60.01	230,613	+1.21(+2.07%)
May 16, 2022	58.77	59.30	58.19	58.80	243,529	-0.53(-0.90%)
May 13, 2022	59.94	60.10	58.72	59.33	201,652	-0.17(-0.28%)
May 12, 2022	59.21	59.55	58.00	59.50	219,391	+0.29(+0.49%)
May 11, 2022	60.49	60.79	59.11	59.21	212,197	-0.78(-1.29%)
May 10, 2022	61.05	61.40	59.04	59.98	297,010	-0.64(-1.06%)
May 09, 2022	59.74	61.08	59.74	60.63	269,124	+0.21(+0.34%)
May 06, 2022	61.00	61.00	59.44	60.42	293,922	-0.66(-1.09%)
May 05, 2022	61.85	62.07	60.47	61.09	202,073	-1.49(-2.37%)
May 04, 2022	60.09	62.66	60.04	62.57	309,130	+2.52(+4.20%)
May 03, 2022	58.76	60.58	58.40	60.05	318,714	+1.07(+1.82%)
May 02, 2022	59.00	60.31	58.36	58.97	473,676	-1.20(-1.99%)
Apr 29, 2022	61.80	62.09	59.99	60.17	934,527	-1.92(-3.08%)
Apr 28, 2022	62.60	62.93	61.51	62.08	272,442	+0.04(+0.06%)
Apr 27, 2022	62.41	62.86	61.76	62.05	341,077	-0.59(-0.94%)
Apr 26, 2022	63.46	64.52	62.50	62.64	300,572	-1.60(-2.49%)
Apr 25, 2022	63.52	64.33	62.46	64.23	341,077	+0.85(+1.34%)
Apr 22, 2022	64.83	64.84	63.35	63.38	234,852	-1.38(-2.14%)
Apr 21, 2022	65.73	65.99	64.51	64.77	196,320	-0.40(-0.62%)
Apr 20, 2022	65.36	65.82	65.16	65.17	141,583	+0.46(+0.71%)
Apr 19, 2022	63.53	64.99	63.53	64.71	232,238	+1.49(+2.36%)
Apr 18, 2022	62.93	63.72	62.82	63.22	138,408	-0.20(-0.31%)
Apr 14, 2022	64.26	64.68	63.22	63.41	186,670	-0.88(-1.37%)
Apr 13, 2022	63.57	64.30	63.15	64.29	142,564	+0.80(+1.27%)
Apr 12, 2022	63.45	64.18	63.13	63.49	223,761	-0.05(-0.07%)
Apr 11, 2022	63.22	64.25	63.22	63.53	252,649	+0.26(+0.41%)
Apr 08, 2022	63.61	64.12	63.09	63.27	188,020	-0.29(-0.46%)
Apr 07, 2022	64.19	64.19	63.33	63.56	279,567	-0.58(-0.90%)
Apr 06, 2022	64.30	64.79	63.95	64.14	248,138	-0.42(-0.65%)
Apr 05, 2022	65.27	65.78	64.31	64.56	244,794	-0.79(-1.22%)
Apr 04, 2022	66.08	66.08	64.67	65.35	246,448	-0.97(-1.47%)
Apr 01, 2022	66.18	66.46	65.46	66.33	434,715	+0.78(+1.20%)
Mar 31, 2022	65.58	66.35	65.39	65.54	224,332	-0.27(-0.41%)
Mar 30, 2022	67.13	67.34	65.28	65.81	178,885	-1.28(-1.91%)
Mar 29, 2022	67.14	67.47	66.09	67.09	276,855	+0.94(+1.43%)
Mar 28, 2022	66.12	66.23	65.20	66.15	154,761	-0.22(-0.34%)
Mar 25, 2022	65.60	66.62	65.46	66.37	153,793	+0.99(+1.51%)
Mar 24, 2022	65.31	65.77	64.68	65.38	131,648	+0.48(+0.73%)
Mar 23, 2022	66.32	66.79	64.67	64.91	207,982	-2.02(-3.02%)
Mar 22, 2022	67.35	67.78	66.82	66.92	182,628	+0.17(+0.25%)
Mar 21, 2022	67.26	67.86	66.02	66.76	165,889	-0.18(-0.27%)
Mar 18, 2022	67.59	67.59	65.23	66.93	467,548	-0.20(-0.29%)
Mar 17, 2022	66.92	67.57	66.25	67.13	177,608	-0.76(-1.11%)
Mar 16, 2022	67.47	68.01	66.66	67.89	283,454	+0.82(+1.23%)
Mar 15, 2022	68.34	68.77	66.40	67.06	191,943	-0.68(-1.01%)
Mar 14, 2022	67.15	68.24	66.71	67.75	213,829	+1.39(+2.10%)
Mar 11, 2022	67.11	68.11	66.26	66.35	483,140	-0.58(-0.86%)
Mar 10, 2022	65.36	67.02	65.36	66.93	123,738	+0.68(+1.02%)
Mar 09, 2022	66.88	67.57	66.19	66.25	184,319	+0.57(+0.86%)
Mar 08, 2022	66.33	67.42	65.67	65.69	241,441	-0.12(-0.18%)
Mar 07, 2022	67.39	67.62	65.61	65.81	246,325	-1.57(-2.33%)
Mar 04, 2022	67.26	67.80	66.82	67.38	183,375	-1.18(-1.72%)
Mar 03, 2022	68.17	68.77	67.61	68.56	168,210	+0.39(+0.57%)
Mar 02, 2022	66.56	68.49	66.56	68.17	167,663	+2.28(+3.45%)

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.