Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	65.50	65.92	64.44	64.63	259,086	-1.21(-1.83%)
Feb 25, 2021	67.54	67.69	65.66	65.83	189,798	-1.03(-1.55%)
Feb 24, 2021	66.11	67.17	66.08	66.87	237,164	+1.25(+1.91%)
Feb 23, 2021	65.42	66.27	64.54	65.62	238,392	+0.44(+0.68%)
Feb 22, 2021	63.26	65.24	63.07	65.17	298,001	+1.62(+2.56%)
Feb 19, 2021	63.66	63.74	63.16	63.55	283,100	+0.30(+0.47%)
Feb 18, 2021	63.26	63.71	62.85	63.25	246,568	-0.26(-0.41%)
Feb 17, 2021	63.59	63.88	63.14	63.51	228,019	-0.34(-0.53%)
Feb 16, 2021	64.25	64.33	63.47	63.85	167,782	+0.25(+0.40%)
Feb 12, 2021	63.64	64.35	63.04	63.59	151,023	-0.08(-0.13%)
Feb 11, 2021	63.88	64.69	62.61	63.67	255,630	-0.10(-0.16%)
Feb 10, 2021	64.64	64.82	63.56	63.77	285,690	-0.66(-1.03%)
Feb 09, 2021	62.84	64.45	62.83	64.44	233,095	+1.25(+1.98%)
Feb 08, 2021	62.27	63.19	61.49	63.18	242,954	+1.19(+1.92%)
Feb 05, 2021	62.28	62.31	60.87	61.99	174,817	+0.10(+0.16%)
Feb 04, 2021	60.70	62.28	60.70	61.89	251,480	+1.33(+2.20%)
Feb 03, 2021	60.44	60.80	59.67	60.56	212,404	-0.19(-0.31%)
Feb 02, 2021	60.50	61.20	59.77	60.75	333,969	+0.85(+1.42%)
Feb 01, 2021	59.23	60.17	58.32	59.90	231,803	+1.03(+1.74%)
Jan 29, 2021	59.67	60.04	58.40	58.87	860,538	-0.84(-1.41%)
Jan 28, 2021	60.38	60.91	59.40	59.72	408,298	+0.23(+0.38%)
Jan 27, 2021	60.09	61.04	58.77	59.49	410,894	-1.72(-2.80%)
Jan 26, 2021	61.96	62.32	60.65	61.20	368,472	-0.47(-0.77%)
Jan 25, 2021	62.75	64.11	60.48	61.68	604,699	-2.40(-3.74%)
Jan 22, 2021	61.23	64.09	60.80	64.07	404,052	+2.34(+3.79%)
Jan 21, 2021	62.48	62.65	61.19	61.73	286,039	-0.64(-1.02%)
Jan 20, 2021	61.76	62.80	61.17	62.37	358,335	+0.41(+0.66%)
Jan 19, 2021	62.53	62.64	61.35	61.96	306,058	-0.14(-0.22%)
Jan 15, 2021	60.48	62.29	60.47	62.09	435,776	+0.09(+0.15%)
Jan 14, 2021	60.74	62.23	60.40	62.00	311,198	+1.78(+2.95%)
Jan 13, 2021	60.88	61.26	59.96	60.22	187,257	-1.00(-1.63%)
Jan 12, 2021	61.53	61.99	60.94	61.22	182,667	+0.10(+0.16%)
Jan 11, 2021	59.96	61.20	59.96	61.12	168,895	+0.57(+0.94%)
Jan 08, 2021	61.92	61.92	59.42	60.55	288,828	-1.38(-2.23%)
Jan 07, 2021	62.12	62.57	61.44	61.93	277,919	+0.37(+0.60%)
Jan 06, 2021	59.01	62.63	58.58	61.56	508,541	+4.16(+7.24%)
Jan 05, 2021	56.30	58.15	56.30	57.40	279,032	+1.09(+1.93%)
Jan 04, 2021	56.86	57.60	55.59	56.31	315,102	-0.25(-0.45%)
Dec 31, 2020		56.57	56.57	56.57	201,795	+0.24(+0.42%)
Dec 30, 2020	56.47	57.15	56.15	56.33	201,795	-0.21(-0.37%)
Dec 29, 2020	57.43	57.52	56.23	56.54	201,346	-0.59(-1.03%)
Dec 28, 2020	57.53	57.54	56.76	57.13	312,798	+0.26(+0.46%)
Dec 24, 2020	57.16	57.16	55.83	56.86	101,673	+0.00(+0.00%)
Dec 23, 2020	55.85	56.96	55.85	56.86	228,723	+1.25(+2.25%)
Dec 22, 2020	56.58	56.58	55.53	55.61	200,686	-0.86(-1.53%)
Dec 21, 2020	57.02	57.55	55.98	56.47	291,374	-0.65(-1.14%)
Dec 18, 2020	58.63	58.98	57.01	57.13	736,282	-1.52(-2.59%)
Dec 17, 2020	59.45	59.45	58.27	58.64	192,703	-0.65(-1.10%)
Dec 16, 2020	59.93	60.06	59.16	59.30	178,121	-0.30(-0.50%)
Dec 15, 2020	58.93	59.93	58.03	59.60	217,264	+1.03(+1.75%)
Dec 14, 2020	59.14	60.14	58.56	58.57	252,696	+0.18(+0.31%)
Dec 11, 2020	57.72	58.73	57.72	58.39	159,836	-0.15(-0.26%)
Dec 10, 2020	58.11	58.64	57.97	58.54	143,624	-0.11(-0.18%)
Dec 09, 2020	59.18	59.34	58.46	58.65	173,817	-0.01(-0.02%)
Dec 08, 2020	57.49	58.81	57.49	58.66	275,372	+0.56(+0.96%)
Dec 07, 2020	57.74	58.62	56.94	58.10	204,072	-0.33(-0.57%)
Dec 04, 2020	57.87	58.44	57.34	58.44	282,172	+1.39(+2.43%)
Dec 03, 2020	57.72	57.98	56.87	57.05	160,649	-0.87(-1.51%)
Dec 02, 2020	56.84	58.04	56.58	57.92	139,825	+0.90(+1.58%)

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.