Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	62.89	63.53	62.89	63.39	458,080	+0.50(+0.79%)
Jul 28, 2022	62.48	63.08	62.06	62.89	167,797	+0.34(+0.54%)
Jul 27, 2022	62.22	63.11	61.92	62.55	200,889	+0.32(+0.51%)
Jul 26, 2022	62.09	62.84	61.98	62.23	208,341	+0.03(+0.05%)
Jul 25, 2022	62.25	62.27	61.29	62.21	286,512	+0.60(+0.98%)
Jul 22, 2022	61.98	61.98	61.03	61.60	212,174	-0.34(-0.55%)
Jul 21, 2022	60.92	61.94	60.80	61.94	154,416	+0.58(+0.95%)
Jul 20, 2022	60.66	61.67	60.66	61.36	170,065	+0.27(+0.45%)
Jul 19, 2022	59.97	61.40	59.97	61.09	200,940	+1.63(+2.74%)
Jul 18, 2022	59.77	60.34	59.24	59.46	131,707	+0.03(+0.05%)
Jul 15, 2022	59.06	59.79	58.67	59.43	170,492	+1.19(+2.04%)
Jul 14, 2022	57.87	58.38	57.37	58.24	129,018	-0.51(-0.87%)
Jul 13, 2022	59.48	59.48	58.53	58.75	99,758	-0.97(-1.62%)
Jul 12, 2022	59.47	60.46	59.44	59.72	215,995	-0.40(-0.67%)
Jul 11, 2022	59.93	60.28	59.64	60.13	175,210	-0.08(-0.14%)
Jul 08, 2022	60.50	60.50	59.61	60.21	130,365	+0.11(+0.19%)
Jul 07, 2022	61.00	61.22	60.00	60.10	155,321	-0.55(-0.90%)
Jul 06, 2022	60.35	60.90	59.81	60.64	169,524	+0.05(+0.08%)
Jul 05, 2022	59.55	60.60	58.71	60.60	258,271	+0.10(+0.17%)
Jul 01, 2022	59.16	60.60	58.85	60.49	214,216	+0.91(+1.53%)
Jun 30, 2022	58.85	60.13	58.43	59.58	219,691	+0.06(+0.09%)
Jun 29, 2022	60.03	60.03	59.28	59.52	177,514	-0.26(-0.44%)
Jun 28, 2022	60.12	60.65	59.78	59.79	153,387	-0.03(-0.05%)
Jun 27, 2022	60.14	60.18	59.70	59.81	215,484	-0.19(-0.31%)
Jun 24, 2022	58.66	60.07	58.66	60.00	396,929	+1.47(+2.51%)
Jun 23, 2022	58.80	59.07	57.92	58.53	181,025	-0.37(-0.62%)
Jun 22, 2022	58.35	59.06	58.24	58.90	175,503	+0.09(+0.16%)
Jun 21, 2022	59.43	59.43	58.43	58.81	269,293	+0.64(+1.10%)
Jun 17, 2022	58.69	59.20	58.11	58.17	369,215	+0.31(+0.54%)
Jun 16, 2022	58.32	58.49	57.51	57.86	261,923	-1.12(-1.90%)
Jun 15, 2022	59.17	59.91	58.80	58.98	209,870	+0.45(+0.77%)
Jun 14, 2022	58.48	59.17	58.04	58.52	201,245	-0.08(-0.14%)
Jun 13, 2022	58.39	59.49	58.37	58.61	214,457	-0.66(-1.12%)
Jun 10, 2022	59.58	59.80	58.76	59.27	171,487	-0.83(-1.38%)
Jun 09, 2022	61.71	62.00	60.09	60.11	192,553	-1.72(-2.78%)
Jun 08, 2022	62.41	62.56	61.53	61.83	129,420	-1.16(-1.84%)
Jun 07, 2022	62.34	63.52	62.06	62.99	144,581	+0.13(+0.21%)
Jun 06, 2022	63.32	63.60	62.58	62.85	254,138	+0.05(+0.07%)
Jun 03, 2022	62.77	63.29	62.73	62.81	187,850	-0.22(-0.34%)
Jun 02, 2022	61.73	63.04	60.91	63.02	211,487	+1.40(+2.28%)
Jun 01, 2022	61.53	62.13	60.62	61.62	181,717	-0.09(-0.15%)
May 31, 2022	61.37	61.99	60.66	61.71	192,212	-0.31(-0.50%)
May 27, 2022	61.78	62.04	61.19	62.02	157,360	+0.59(+0.96%)
May 26, 2022	60.98	61.66	60.88	61.43	155,868	+1.01(+1.67%)
May 25, 2022	60.14	61.22	60.14	60.42	160,383	+0.16(+0.26%)
May 24, 2022	60.21	60.61	59.15	60.26	196,618	-0.14(-0.23%)
May 23, 2022	60.53	61.31	60.19	60.41	207,834	+0.60(+1.00%)
May 20, 2022	59.18	59.84	58.36	59.81	304,469	+0.93(+1.57%)
May 19, 2022	59.04	59.82	58.79	58.88	344,032	-0.65(-1.08%)
May 18, 2022	59.32	59.67	58.96	59.53	315,718	-0.53(-0.89%)
May 17, 2022	59.27	60.18	59.27	60.06	230,427	+1.22(+2.07%)
May 16, 2022	58.82	59.35	58.24	58.84	243,333	-0.53(-0.90%)
May 13, 2022	59.98	60.15	58.77	59.38	201,490	-0.17(-0.28%)
May 12, 2022	59.25	59.60	58.05	59.54	219,214	+0.29(+0.49%)
May 11, 2022	60.54	60.84	59.16	59.25	212,026	-0.78(-1.29%)
May 10, 2022	61.10	61.45	59.09	60.03	296,770	-0.65(-1.06%)
May 09, 2022	59.79	61.12	59.79	60.68	268,907	+0.21(+0.34%)
May 06, 2022	61.05	61.05	59.49	60.47	293,685	-0.66(-1.09%)
May 05, 2022	61.90	62.12	60.52	61.13	201,910	-1.49(-2.37%)
May 04, 2022	60.13	62.71	60.09	62.62	308,880	+2.52(+4.20%)
May 03, 2022	58.81	60.63	58.45	60.10	318,457	+1.08(+1.82%)

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.