Community Bank System (NY: CBU )

47.62 +0.22 (+0.46%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 57.70 58.47 56.01 56.15 274,598 -2.39(-4.08%)
Nov 27, 2020 59.07 59.07 57.57 58.54 85,926 -0.77(-1.29%)
Nov 25, 2020 60.05 60.45 59.09 59.30 235,051 -1.23(-2.03%)
Nov 24, 2020 59.29 60.74 58.74 60.53 276,187 +2.41(+4.14%)
Nov 23, 2020 58.86 58.86 58.09 58.12 300,313 -0.07(-0.12%)
Nov 20, 2020 57.94 58.37 57.64 58.19 222,744 -0.39(-0.66%)
Nov 19, 2020 57.74 58.72 57.21 58.58 133,097 +0.44(+0.76%)
Nov 18, 2020 59.92 60.10 58.14 58.14 176,617 -1.45(-2.44%)
Nov 17, 2020 58.86 59.83 58.44 59.59 229,370 -0.25(-0.42%)
Nov 16, 2020 58.99 59.93 58.35 59.84 307,536 +2.44(+4.26%)
Nov 13, 2020 57.11 57.84 56.64 57.40 207,887 +0.68(+1.19%)
Nov 12, 2020 56.29 56.97 55.84 56.72 278,874 -0.60(-1.05%)
Nov 11, 2020 59.23 59.23 56.61 57.33 172,368 -1.91(-3.23%)
Nov 10, 2020 58.84 59.68 58.00 59.24 384,417 +1.06(+1.83%)
Nov 09, 2020 56.44 59.97 55.52 58.17 436,672 +6.59(+12.78%)
Nov 06, 2020 53.16 53.32 51.53 51.58 168,860 -0.99(-1.89%)
Nov 05, 2020 50.79 53.06 50.79 52.57 166,655 +1.70(+3.33%)
Nov 04, 2020 53.29 53.93 50.82 50.88 173,146 -4.02(-7.33%)
Nov 03, 2020 54.46 55.29 53.94 54.90 249,675 +1.43(+2.66%)
Nov 02, 2020 53.27 53.49 52.27 53.48 227,268 +1.17(+2.24%)
Oct 30, 2020 51.20 52.73 51.20 52.30 840,087 +0.95(+1.84%)
Oct 29, 2020 50.34 51.52 49.56 51.36 216,599 +0.65(+1.28%)
Oct 28, 2020 51.51 52.22 50.42 50.71 241,909 -1.71(-3.27%)
Oct 27, 2020 53.95 54.42 52.35 52.42 238,335 -1.82(-3.36%)
Oct 26, 2020 52.65 54.49 52.07 54.24 295,187 +1.10(+2.07%)
Oct 23, 2020 53.66 54.58 52.53 53.14 244,586 -0.40(-0.74%)
Oct 22, 2020 52.24 53.55 51.86 53.54 269,544 +1.41(+2.70%)
Oct 21, 2020 51.72 52.30 51.15 52.13 140,967 +0.57(+1.10%)
Oct 20, 2020 51.27 52.28 51.27 51.56 154,109 +0.87(+1.71%)
Oct 19, 2020 52.15 52.25 50.60 50.70 140,471 -0.98(-1.90%)
Oct 16, 2020 51.81 52.14 51.13 51.68 112,758 -0.11(-0.21%)
Oct 15, 2020 50.24 51.85 50.24 51.79 163,503 +1.16(+2.30%)
Oct 14, 2020 51.45 51.91 50.61 50.63 143,745 -0.97(-1.87%)
Oct 13, 2020 52.76 52.93 51.45 51.59 199,159 -1.65(-3.10%)
Oct 12, 2020 52.45 53.39 52.45 53.24 129,272 +0.59(+1.11%)
Oct 09, 2020 53.33 53.43 52.38 52.65 170,966 -0.23(-0.43%)
Oct 08, 2020 52.32 53.21 51.70 52.88 181,123 +1.15(+2.21%)
Oct 07, 2020 52.01 52.94 51.36 51.73 245,117 +0.27(+0.53%)
Oct 06, 2020 51.62 53.04 51.03 51.46 297,197 +0.62(+1.22%)
Oct 05, 2020 50.17 51.24 50.15 50.84 146,435 +1.15(+2.31%)
Oct 02, 2020 48.38 49.87 48.38 49.70 169,747 +0.68(+1.38%)
Oct 01, 2020 49.01 49.45 48.34 49.02 148,428 -0.10(-0.20%)
Sep 30, 2020 48.49 49.70 48.49 49.12 300,924 +0.53(+1.10%)
Sep 29, 2020 48.99 48.99 47.87 48.59 160,351 -0.50(-1.03%)
Sep 28, 2020 48.63 49.39 48.30 49.09 244,287 +1.01(+2.10%)
Sep 25, 2020 47.59 48.49 47.47 48.08 177,397 +0.10(+0.21%)
Sep 24, 2020 47.60 48.76 47.23 47.98 182,411 +0.69(+1.47%)
Sep 23, 2020 48.57 49.25 47.26 47.29 219,687 -1.18(-2.44%)
Sep 22, 2020 49.14 49.64 48.31 48.47 297,948 -0.56(-1.14%)
Sep 21, 2020 51.17 51.55 48.41 49.03 457,395 -3.10(-5.95%)
Sep 18, 2020 52.05 52.74 51.35 52.13 764,582 +0.20(+0.38%)
Sep 17, 2020 51.78 52.15 51.24 51.93 293,875 -0.40(-0.76%)
Sep 16, 2020 52.24 52.98 51.91 52.33 317,922 -0.02(-0.03%)
Sep 15, 2020 52.84 52.88 51.75 52.35 147,600 -0.42(-0.80%)
Sep 14, 2020 52.22 53.45 52.15 52.77 194,974 +0.54(+1.04%)
Sep 11, 2020 52.55 52.56 51.71 52.23 266,909 -0.30(-0.58%)
Sep 10, 2020 53.14 53.48 52.53 52.54 255,962 -0.40(-0.76%)
Sep 09, 2020 53.86 54.08 52.86 52.94 245,720 -0.65(-1.22%)
Sep 08, 2020 55.22 55.27 53.25 53.59 240,184 -2.30(-4.12%)
Sep 04, 2020 55.96 56.51 54.86 55.89 209,395 +1.14(+2.08%)
Sep 03, 2020 54.93 55.86 54.37 54.76 158,780 +0.30(+0.54%)
Sep 02, 2020 54.32 55.28 53.99 54.46 184,861 -0.14(-0.26%)
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.