Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	54.44	54.92	53.91	53.92	267,350	-0.73(-1.33%)
Aug 28, 2020	55.23	55.23	54.27	54.65	198,514	-0.02(-0.03%)
Aug 27, 2020	53.88	54.98	53.49	54.67	186,749	+0.87(+1.62%)
Aug 26, 2020	54.39	54.61	53.62	53.80	254,267	-0.70(-1.28%)
Aug 25, 2020	54.67	54.93	53.83	54.50	187,984	+0.65(+1.22%)
Aug 24, 2020	52.87	53.94	52.25	53.84	143,885	+1.49(+2.84%)
Aug 21, 2020	51.91	52.67	51.83	52.35	200,745	-0.16(-0.31%)
Aug 20, 2020	52.51	52.95	52.32	52.51	182,023	-0.57(-1.08%)
Aug 19, 2020	52.65	53.54	52.54	53.09	227,561	+0.47(+0.90%)
Aug 18, 2020	53.09	53.31	52.43	52.61	210,523	-0.62(-1.16%)
Aug 17, 2020	53.51	53.96	52.97	53.23	208,642	-0.66(-1.23%)
Aug 14, 2020	52.84	54.22	52.84	53.90	249,844	+0.35(+0.65%)
Aug 13, 2020	53.87	54.41	53.48	53.55	149,385	-0.91(-1.66%)
Aug 12, 2020	55.91	55.91	53.87	54.45	204,631	-0.37(-0.67%)
Aug 11, 2020	54.95	56.05	54.51	54.82	305,295	+0.99(+1.85%)
Aug 10, 2020	53.38	55.03	53.20	53.82	240,917	+0.55(+1.03%)
Aug 07, 2020	50.81	53.32	50.53	53.28	228,419	+2.40(+4.72%)
Aug 06, 2020	50.58	51.14	50.34	50.87	230,887	-0.04(-0.07%)
Aug 05, 2020	50.10	51.26	49.86	50.91	386,717	+1.21(+2.43%)
Aug 04, 2020	49.80	50.18	48.91	49.70	189,054	-0.38(-0.75%)
Aug 03, 2020	50.59	51.10	49.82	50.08	237,180	-0.31(-0.62%)
Jul 31, 2020	51.89	52.10	50.19	50.39	1,459,563	-1.89(-3.62%)
Jul 30, 2020	51.85	52.56	51.24	52.28	185,959	-0.68(-1.29%)
Jul 29, 2020	51.26	53.04	51.26	52.96	197,327	+1.51(+2.93%)
Jul 28, 2020	51.52	51.93	51.31	51.46	282,133	-0.48(-0.91%)
Jul 27, 2020	54.65	55.24	51.43	51.93	425,090	-1.13(-2.13%)
Jul 24, 2020	53.36	53.90	52.73	53.06	260,779	+0.04(+0.07%)
Jul 23, 2020	51.66	53.10	51.66	53.03	284,342	+1.04(+2.00%)
Jul 22, 2020	52.43	52.77	51.48	51.99	183,091	-1.06(-1.99%)
Jul 21, 2020	51.20	53.07	51.19	53.04	212,607	+2.68(+5.32%)
Jul 20, 2020	50.37	50.84	50.16	50.36	256,978	-0.32(-0.64%)
Jul 17, 2020	51.22	51.41	50.60	50.69	255,088	-0.60(-1.17%)
Jul 16, 2020	50.94	51.90	50.47	51.29	201,079	+0.06(+0.12%)
Jul 15, 2020	50.69	51.79	50.27	51.22	258,920	+1.97(+4.00%)
Jul 14, 2020	49.73	50.10	48.61	49.25	312,875	-0.65(-1.31%)
Jul 13, 2020	49.74	50.62	48.78	49.91	395,144	+0.65(+1.33%)
Jul 10, 2020	46.86	49.31	46.86	49.25	581,482	+2.39(+5.11%)
Jul 09, 2020	47.50	47.65	46.07	46.86	375,469	-0.93(-1.95%)
Jul 08, 2020	48.37	49.04	47.05	47.79	320,209	-0.90(-1.84%)
Jul 07, 2020	49.23	49.53	48.27	48.69	263,719	-1.13(-2.27%)
Jul 06, 2020	50.78	51.09	49.53	49.82	194,049	+0.35(+0.71%)
Jul 02, 2020	50.70	51.13	49.27	49.47	210,342	+0.19(+0.38%)
Jul 01, 2020	51.30	51.31	49.25	49.28	232,003	-1.82(-3.56%)
Jun 30, 2020	49.46	51.42	49.46	51.10	310,266	+1.14(+2.28%)
Jun 29, 2020	47.99	49.98	47.69	49.96	360,267	+2.89(+6.15%)
Jun 26, 2020	48.42	48.42	46.84	47.07	752,991	-2.34(-4.73%)
Jun 25, 2020	47.45	49.47	47.21	49.41	322,704	+1.66(+3.47%)
Jun 24, 2020	48.75	49.11	47.60	47.75	309,185	-1.77(-3.58%)
Jun 23, 2020	51.20	51.53	49.51	49.52	209,186	-0.79(-1.57%)
Jun 22, 2020	50.03	50.88	49.55	50.31	256,872	-0.17(-0.34%)
Jun 19, 2020	51.45	51.45	49.73	50.48	623,215	-0.50(-0.98%)
Jun 18, 2020	50.13	51.46	50.13	50.98	216,190	+0.14(+0.28%)
Jun 17, 2020	52.37	52.86	50.79	50.84	243,427	-1.41(-2.69%)
Jun 16, 2020	53.26	53.83	51.78	52.25	401,655	+0.82(+1.59%)
Jun 15, 2020	49.02	52.34	48.98	51.43	344,115	+0.85(+1.68%)
Jun 12, 2020	52.30	52.30	48.93	50.58	373,817	+0.38(+0.75%)
Jun 11, 2020	51.51	51.64	49.69	50.20	461,959	-3.81(-7.05%)
Jun 10, 2020	55.87	56.11	54.00	54.01	341,282	-2.10(-3.74%)
Jun 09, 2020	55.92	57.51	55.45	56.11	257,394	-1.12(-1.96%)
Jun 08, 2020	58.53	58.93	57.04	57.23	335,799	-0.43(-0.74%)
Jun 05, 2020	57.20	58.27	56.02	57.66	339,909	+3.41(+6.28%)
Jun 04, 2020	53.73	54.77	53.05	54.25	261,547	+0.20(+0.36%)
Jun 03, 2020	53.60	54.86	53.44	54.05	226,366	+1.74(+3.33%)
Jun 02, 2020	53.03	53.25	51.73	52.31	174,457	-0.13(-0.25%)

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.