Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	59.72	60.09	58.45	58.92	859,844	-0.84(-1.41%)
Jan 28, 2021	60.43	60.96	59.45	59.76	407,969	+0.23(+0.38%)
Jan 27, 2021	60.14	61.09	58.82	59.54	410,563	-1.72(-2.80%)
Jan 26, 2021	62.01	62.37	60.70	61.25	368,175	-0.47(-0.77%)
Jan 25, 2021	62.80	64.16	60.53	61.73	604,212	-2.40(-3.74%)
Jan 22, 2021	61.28	64.14	60.84	64.12	403,726	+2.34(+3.79%)
Jan 21, 2021	62.53	62.70	61.24	61.78	285,809	-0.64(-1.02%)
Jan 20, 2021	61.81	62.85	61.22	62.42	358,046	+0.41(+0.66%)
Jan 19, 2021	62.58	62.69	61.40	62.01	305,811	-0.14(-0.22%)
Jan 15, 2021	60.53	62.34	60.52	62.14	435,425	+0.09(+0.15%)
Jan 14, 2021	60.79	62.28	60.44	62.05	310,947	+1.78(+2.95%)
Jan 13, 2021	60.93	61.31	60.01	60.27	187,106	-1.00(-1.63%)
Jan 12, 2021	61.58	62.04	60.99	61.27	182,519	+0.10(+0.16%)
Jan 11, 2021	60.01	61.24	60.01	61.17	168,759	+0.57(+0.94%)
Jan 08, 2021	61.97	61.97	59.47	60.60	288,595	-1.38(-2.23%)
Jan 07, 2021	62.17	62.62	61.49	61.98	277,694	+0.37(+0.60%)
Jan 06, 2021	59.05	62.68	58.63	61.61	508,131	+4.16(+7.24%)
Jan 05, 2021	56.35	58.20	56.35	57.45	278,807	+1.09(+1.93%)
Jan 04, 2021	56.91	57.65	55.63	56.36	314,848	-0.25(-0.45%)
Dec 31, 2020		56.61	56.61	56.61	201,633	+0.24(+0.42%)
Dec 30, 2020	56.52	57.19	56.19	56.37	201,633	-0.21(-0.37%)
Dec 29, 2020	57.47	57.56	56.27	56.58	201,183	-0.59(-1.03%)
Dec 28, 2020	57.57	57.58	56.80	57.17	312,546	+0.26(+0.46%)
Dec 24, 2020	57.21	57.21	55.88	56.91	101,591	+0.00(+0.00%)
Dec 23, 2020	55.89	57.00	55.89	56.91	228,538	+1.25(+2.25%)
Dec 22, 2020	56.63	56.63	55.58	55.66	200,524	-0.86(-1.53%)
Dec 21, 2020	57.07	57.59	56.02	56.52	291,139	-0.65(-1.14%)
Dec 18, 2020	58.67	59.03	57.06	57.17	735,688	-1.52(-2.59%)
Dec 17, 2020	59.50	59.50	58.32	58.69	192,548	-0.65(-1.10%)
Dec 16, 2020	59.98	60.11	59.21	59.35	177,977	-0.30(-0.50%)
Dec 15, 2020	58.98	59.98	58.07	59.65	217,089	+1.03(+1.75%)
Dec 14, 2020	59.19	60.19	58.61	58.62	252,492	+0.18(+0.31%)
Dec 11, 2020	57.76	58.78	57.76	58.44	159,707	-0.15(-0.26%)
Dec 10, 2020	58.16	58.69	58.01	58.59	143,508	-0.11(-0.18%)
Dec 09, 2020	59.23	59.39	58.51	58.70	173,677	-0.01(-0.02%)
Dec 08, 2020	57.54	58.86	57.54	58.71	275,150	+0.56(+0.96%)
Dec 07, 2020	57.79	58.66	56.98	58.15	203,907	-0.33(-0.57%)
Dec 04, 2020	57.91	58.48	57.39	58.48	281,945	+1.39(+2.43%)
Dec 03, 2020	57.77	58.03	56.91	57.09	160,520	-0.88(-1.51%)
Dec 02, 2020	56.89	58.09	56.62	57.97	139,712	+0.90(+1.58%)
Dec 01, 2020	57.34	57.86	56.36	57.07	227,475	+0.88(+1.56%)
Nov 30, 2020	57.74	58.52	56.06	56.19	274,377	-2.39(-4.08%)
Nov 27, 2020	59.12	59.12	57.62	58.58	85,857	-0.77(-1.29%)
Nov 25, 2020	60.10	60.50	59.14	59.35	234,861	-1.23(-2.03%)
Nov 24, 2020	59.34	60.78	58.79	60.58	275,965	+2.41(+4.14%)
Nov 23, 2020	58.91	58.91	58.14	58.17	300,071	-0.07(-0.12%)
Nov 20, 2020	57.99	58.42	57.69	58.24	222,564	-0.39(-0.66%)
Nov 19, 2020	57.79	58.76	57.26	58.63	132,990	+0.44(+0.76%)
Nov 18, 2020	59.96	60.15	58.19	58.19	176,475	-1.45(-2.44%)
Nov 17, 2020	58.91	59.87	58.48	59.64	229,185	-0.25(-0.42%)
Nov 16, 2020	59.03	59.98	58.40	59.89	307,288	+2.45(+4.26%)
Nov 13, 2020	57.16	57.89	56.69	57.45	207,719	+0.68(+1.19%)
Nov 12, 2020	56.33	57.02	55.88	56.77	278,649	-0.60(-1.05%)
Nov 11, 2020	59.28	59.28	56.65	57.37	172,229	-1.91(-3.23%)
Nov 10, 2020	58.89	59.73	58.05	59.29	384,107	+1.07(+1.83%)
Nov 09, 2020	56.49	60.02	55.57	58.22	436,320	+6.60(+12.78%)
Nov 06, 2020	53.20	53.37	51.57	51.62	168,723	-0.99(-1.89%)
Nov 05, 2020	50.83	53.10	50.83	52.62	166,521	+1.70(+3.33%)
Nov 04, 2020	53.33	53.97	50.86	50.92	173,006	-4.03(-7.33%)
Nov 03, 2020	54.50	55.34	53.99	54.94	249,474	+1.43(+2.66%)

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.