Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2021	65.87	66.32	65.26	66.22	194,412	+1.59(+2.46%)
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%)

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.