Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		56.57	56.57	56.57	201,795	+0.24(+0.42%)
Dec 30, 2020	56.47	57.15	56.15	56.33	201,795	-0.21(-0.37%)
Dec 29, 2020	57.43	57.52	56.23	56.54	201,346	-0.59(-1.03%)
Dec 28, 2020	57.53	57.54	56.76	57.13	312,798	+0.26(+0.46%)
Dec 24, 2020	57.16	57.16	55.83	56.86	101,673	+0.00(+0.00%)
Dec 23, 2020	55.85	56.96	55.85	56.86	228,723	+1.25(+2.25%)
Dec 22, 2020	56.58	56.58	55.53	55.61	200,686	-0.86(-1.53%)
Dec 21, 2020	57.02	57.55	55.98	56.47	291,374	-0.65(-1.14%)
Dec 18, 2020	58.63	58.98	57.01	57.13	736,282	-1.52(-2.59%)
Dec 17, 2020	59.45	59.45	58.27	58.64	192,703	-0.65(-1.10%)
Dec 16, 2020	59.93	60.06	59.16	59.30	178,121	-0.30(-0.50%)
Dec 15, 2020	58.93	59.93	58.03	59.60	217,264	+1.03(+1.75%)
Dec 14, 2020	59.14	60.14	58.56	58.57	252,696	+0.18(+0.31%)
Dec 11, 2020	57.72	58.73	57.72	58.39	159,836	-0.15(-0.26%)
Dec 10, 2020	58.11	58.64	57.97	58.54	143,624	-0.11(-0.18%)
Dec 09, 2020	59.18	59.34	58.46	58.65	173,817	-0.01(-0.02%)
Dec 08, 2020	57.49	58.81	57.49	58.66	275,372	+0.56(+0.96%)
Dec 07, 2020	57.74	58.62	56.94	58.10	204,072	-0.33(-0.57%)
Dec 04, 2020	57.87	58.44	57.34	58.44	282,172	+1.39(+2.43%)
Dec 03, 2020	57.72	57.98	56.87	57.05	160,649	-0.87(-1.51%)
Dec 02, 2020	56.84	58.04	56.58	57.92	139,825	+0.90(+1.58%)
Dec 01, 2020	57.29	57.81	56.31	57.02	227,659	+0.87(+1.56%)
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%)

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.