Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	62.02	62.02	61.22	61.51	148,986	-0.53(-0.85%)
Aug 30, 2022	62.27	62.42	61.59	62.03	149,028	-0.02(-0.03%)
Aug 29, 2022	63.00	63.00	61.99	62.05	193,432	-1.51(-2.37%)
Aug 26, 2022	64.43	64.61	63.45	63.56	234,498	-0.54(-0.84%)
Aug 25, 2022	63.47	64.21	63.24	64.09	178,850	+0.70(+1.10%)
Aug 24, 2022	63.60	63.73	62.69	63.40	160,612	-0.51(-0.79%)
Aug 23, 2022	64.59	65.44	63.91	63.91	136,334	-0.69(-1.06%)
Aug 22, 2022	65.70	65.70	64.43	64.59	179,478	-1.75(-2.64%)
Aug 19, 2022	67.19	67.19	65.97	66.34	227,806	-1.04(-1.55%)
Aug 18, 2022	67.93	67.93	67.14	67.39	147,495	-0.54(-0.79%)
Aug 17, 2022	67.56	68.28	67.44	67.92	157,904	-0.30(-0.44%)
Aug 16, 2022	67.26	68.54	67.26	68.22	172,882	+0.51(+0.75%)
Aug 15, 2022	66.71	67.73	66.53	67.72	138,862	+0.49(+0.73%)
Aug 12, 2022	66.23	67.26	66.08	67.23	128,183	+1.10(+1.66%)
Aug 11, 2022	65.84	66.14	65.18	66.13	126,917	+1.03(+1.58%)
Aug 10, 2022	65.23	65.52	64.95	65.10	172,620	+0.70(+1.08%)
Aug 09, 2022	64.32	64.41	63.84	64.40	153,556	+0.44(+0.69%)
Aug 08, 2022	64.27	64.44	63.63	63.96	121,795	-0.15(-0.23%)
Aug 05, 2022	63.50	64.34	63.35	64.11	134,232	+0.42(+0.66%)
Aug 04, 2022	64.65	64.82	63.58	63.69	130,214	-0.97(-1.50%)
Aug 03, 2022	64.12	65.17	63.49	64.66	268,131	+0.86(+1.34%)
Aug 02, 2022	64.01	64.33	63.63	63.80	170,691	-0.24(-0.37%)
Aug 01, 2022	63.21	64.55	62.82	64.04	214,432	+0.70(+1.10%)
Jul 29, 2022	62.84	63.48	62.84	63.34	458,450	+0.50(+0.79%)
Jul 28, 2022	62.43	63.03	62.01	62.84	167,932	+0.34(+0.54%)
Jul 27, 2022	62.17	63.05	61.87	62.50	201,051	+0.32(+0.51%)
Jul 26, 2022	62.04	62.79	61.93	62.18	208,509	+0.03(+0.05%)
Jul 25, 2022	62.20	62.22	61.24	62.16	286,744	+0.60(+0.98%)
Jul 22, 2022	61.93	61.93	60.98	61.55	212,345	-0.34(-0.55%)
Jul 21, 2022	60.87	61.89	60.75	61.89	154,540	+0.58(+0.95%)
Jul 20, 2022	60.61	61.62	60.61	61.31	170,202	+0.27(+0.45%)
Jul 19, 2022	59.92	61.35	59.92	61.04	201,102	+1.63(+2.74%)
Jul 18, 2022	59.72	60.29	59.19	59.41	131,813	+0.03(+0.05%)
Jul 15, 2022	59.01	59.74	58.62	59.38	170,629	+1.19(+2.04%)
Jul 14, 2022	57.82	58.33	57.33	58.20	129,122	-0.51(-0.87%)
Jul 13, 2022	59.43	59.43	58.48	58.70	99,839	-0.97(-1.62%)
Jul 12, 2022	59.42	60.42	59.39	59.67	216,169	-0.40(-0.67%)
Jul 11, 2022	59.88	60.23	59.59	60.08	175,351	-0.08(-0.14%)
Jul 08, 2022	60.45	60.45	59.56	60.16	130,470	+0.11(+0.19%)
Jul 07, 2022	60.95	61.17	59.95	60.05	155,447	-0.55(-0.90%)
Jul 06, 2022	60.30	60.85	59.77	60.59	169,661	+0.05(+0.08%)
Jul 05, 2022	59.50	60.55	58.67	60.55	258,479	+0.10(+0.17%)
Jul 01, 2022	59.11	60.55	58.80	60.44	214,388	+0.91(+1.53%)
Jun 30, 2022	58.80	60.09	58.38	59.53	219,868	+0.06(+0.09%)
Jun 29, 2022	59.98	59.98	59.23	59.48	177,658	-0.26(-0.44%)
Jun 28, 2022	60.07	60.60	59.73	59.74	153,511	-0.03(-0.05%)
Jun 27, 2022	60.10	60.13	59.65	59.77	215,658	-0.19(-0.31%)
Jun 24, 2022	58.61	60.02	58.61	59.95	397,250	+1.47(+2.51%)
Jun 23, 2022	58.75	59.02	57.88	58.49	181,171	-0.37(-0.62%)
Jun 22, 2022	58.30	59.01	58.20	58.85	175,644	+0.09(+0.16%)
Jun 21, 2022	59.38	59.38	58.38	58.76	269,511	+0.64(+1.10%)
Jun 17, 2022	58.64	59.16	58.06	58.12	369,513	+0.31(+0.54%)
Jun 16, 2022	58.27	58.44	57.46	57.81	262,135	-1.12(-1.90%)
Jun 15, 2022	59.13	59.87	58.75	58.93	210,040	+0.45(+0.77%)
Jun 14, 2022	58.43	59.12	58.00	58.48	201,407	-0.08(-0.14%)
Jun 13, 2022	58.35	59.44	58.32	58.56	214,630	-0.66(-1.12%)
Jun 10, 2022	59.53	59.75	58.71	59.23	171,626	-0.83(-1.38%)
Jun 09, 2022	61.66	61.95	60.04	60.06	192,709	-1.72(-2.78%)
Jun 08, 2022	62.36	62.51	61.48	61.78	129,524	-1.16(-1.84%)
Jun 07, 2022	62.29	63.47	62.01	62.94	144,698	+0.13(+0.21%)
Jun 06, 2022	63.27	63.55	62.53	62.80	254,343	+0.05(+0.07%)
Jun 03, 2022	62.72	63.24	62.68	62.76	188,002	-0.21(-0.34%)
Jun 02, 2022	61.68	62.99	60.86	62.97	211,658	+1.40(+2.28%)

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.