Community Bank System (NY: CBU )

48.03 +0.63 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 49.42 51.38 49.42 51.06 310,517 +1.14(+2.28%)
Jun 29, 2020 47.95 49.94 47.65 49.92 360,558 +2.89(+6.15%)
Jun 26, 2020 48.38 48.38 46.80 47.03 753,599 -2.34(-4.73%)
Jun 25, 2020 47.41 49.43 47.17 49.37 322,964 +1.66(+3.47%)
Jun 24, 2020 48.71 49.07 47.57 47.71 309,434 -1.77(-3.58%)
Jun 23, 2020 51.16 51.49 49.47 49.48 209,355 -0.79(-1.57%)
Jun 22, 2020 49.99 50.84 49.51 50.27 257,079 -0.17(-0.34%)
Jun 19, 2020 51.41 51.41 49.69 50.44 623,718 -0.50(-0.98%)
Jun 18, 2020 50.09 51.42 50.09 50.94 216,365 +0.14(+0.28%)
Jun 17, 2020 52.33 52.82 50.75 50.80 243,624 -1.41(-2.69%)
Jun 16, 2020 53.22 53.79 51.74 52.20 401,979 +0.81(+1.59%)
Jun 15, 2020 48.98 52.29 48.94 51.39 344,393 +0.85(+1.68%)
Jun 12, 2020 52.26 52.26 48.89 50.54 374,119 +0.38(+0.75%)
Jun 11, 2020 51.47 51.59 49.65 50.16 462,332 -3.80(-7.05%)
Jun 10, 2020 55.82 56.06 53.96 53.97 341,557 -2.10(-3.74%)
Jun 09, 2020 55.88 57.46 55.41 56.06 257,601 -1.12(-1.96%)
Jun 08, 2020 58.48 58.88 56.99 57.18 336,070 -0.43(-0.74%)
Jun 05, 2020 57.16 58.22 55.98 57.61 340,184 +3.40(+6.28%)
Jun 04, 2020 53.69 54.72 53.01 54.21 261,758 +0.20(+0.36%)
Jun 03, 2020 53.56 54.81 53.40 54.01 226,548 +1.74(+3.33%)
Jun 02, 2020 52.99 53.20 51.69 52.27 174,598 -0.13(-0.25%)
Jun 01, 2020 53.02 53.63 52.34 52.40 202,563 -0.42(-0.79%)
May 29, 2020 52.74 53.29 51.95 52.82 332,084 -0.94(-1.75%)
May 28, 2020 56.89 56.94 53.47 53.76 289,911 -2.39(-4.26%)
May 27, 2020 54.70 56.31 53.45 56.15 386,745 +3.71(+7.07%)
May 26, 2020 51.92 52.78 51.29 52.45 254,389 +2.74(+5.51%)
May 22, 2020 50.56 50.58 49.26 49.71 150,855 -0.20(-0.39%)
May 21, 2020 49.94 50.82 49.80 49.90 176,188 -0.23(-0.46%)
May 20, 2020 48.76 50.23 48.76 50.14 343,511 +2.37(+4.97%)
May 19, 2020 49.21 50.03 47.68 47.76 267,788 -2.04(-4.10%)
May 18, 2020 47.51 50.28 47.51 49.81 422,797 +3.64(+7.90%)
May 15, 2020 46.67 47.09 45.99 46.16 651,120 -0.79(-1.69%)
May 14, 2020 45.49 47.14 44.09 46.95 559,631 +0.34(+0.72%)
May 13, 2020 47.82 48.08 45.69 46.62 363,550 -1.66(-3.44%)
May 12, 2020 50.69 50.78 48.13 48.28 323,910 -2.33(-4.60%)
May 11, 2020 51.51 51.52 50.00 50.61 341,775 -1.79(-3.41%)
May 08, 2020 52.40 52.72 51.60 52.39 208,677 +1.28(+2.50%)
May 07, 2020 52.57 52.66 51.02 51.11 345,370 -0.82(-1.57%)
May 06, 2020 54.32 54.32 51.63 51.93 311,237 -1.88(-3.49%)
May 05, 2020 54.39 55.09 53.51 53.81 285,264 +0.28(+0.53%)
May 04, 2020 52.88 53.90 52.34 53.52 261,937 -0.02(-0.03%)
May 01, 2020 54.40 54.69 52.55 53.54 416,905 -2.01(-3.62%)
Apr 30, 2020 57.54 57.57 55.35 55.55 773,706 -3.55(-6.00%)
Apr 29, 2020 57.92 60.23 56.91 59.10 365,092 +2.64(+4.68%)
Apr 28, 2020 56.77 57.39 55.95 56.46 252,482 +1.23(+2.22%)
Apr 27, 2020 53.78 55.90 53.58 55.23 274,810 +1.90(+3.57%)
Apr 24, 2020 52.98 53.82 52.85 53.33 301,711 +0.51(+0.96%)
Apr 23, 2020 52.21 53.34 52.17 52.82 263,971 +0.69(+1.33%)
Apr 22, 2020 53.90 54.56 51.68 52.13 259,548 -0.92(-1.73%)
Apr 21, 2020 52.28 53.36 51.87 53.04 311,904 -1.27(-2.34%)
Apr 20, 2020 54.73 56.22 53.87 54.31 350,977 -0.56(-1.02%)
Apr 17, 2020 54.18 55.39 53.65 54.87 386,194 +1.27(+2.37%)
Apr 16, 2020 52.51 53.68 51.56 53.60 619,267 +0.84(+1.58%)
Apr 15, 2020 52.67 53.66 52.03 52.77 306,422 -1.49(-2.75%)
Apr 14, 2020 55.72 56.06 53.34 54.26 350,621 +0.10(+0.18%)
Apr 13, 2020 57.51 57.51 53.46 54.16 280,793 -3.71(-6.41%)
Apr 09, 2020 56.24 58.29 54.85 57.87 364,820 +3.25(+5.96%)
Apr 08, 2020 54.62 55.46 53.53 54.62 267,381 +0.88(+1.64%)
Apr 07, 2020 55.16 55.82 53.30 53.74 375,319 -0.04(-0.07%)
Apr 06, 2020 54.94 55.59 52.97 53.77 405,351 +0.80(+1.51%)
Apr 03, 2020 53.82 55.24 52.13 52.97 500,714 -1.68(-3.07%)
Apr 02, 2020 51.38 54.93 51.34 54.65 422,148 +2.33(+4.45%)
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.