Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	68.96	69.40	68.56	69.17	145,531	+0.00(+0.00%)
Dec 30, 2021	69.63	70.09	68.99	69.17	151,206	-0.37(-0.53%)
Dec 29, 2021	69.57	70.03	68.66	69.54	127,826	+0.01(+0.01%)
Dec 28, 2021	69.27	70.10	69.27	69.53	122,334	-0.04(-0.05%)
Dec 27, 2021	69.14	69.61	68.55	69.57	160,012	+0.69(+1.00%)
Dec 23, 2021	68.98	69.61	68.82	68.88	124,160	+0.33(+0.47%)
Dec 22, 2021	68.45	68.57	67.58	68.56	161,905	+0.06(+0.08%)
Dec 21, 2021	67.47	68.79	67.47	68.50	192,705	+1.75(+2.62%)
Dec 20, 2021	66.45	66.87	65.54	66.75	264,396	-0.49(-0.73%)
Dec 17, 2021	67.37	68.35	66.30	67.25	954,247	-0.77(-1.13%)
Dec 16, 2021	67.43	69.36	66.97	68.02	361,491	+1.37(+2.05%)
Dec 15, 2021	68.20	68.61	66.57	66.65	594,203	-1.44(-2.11%)
Dec 14, 2021	67.96	69.53	67.96	68.09	221,162	+0.31(+0.45%)
Dec 13, 2021	67.82	68.48	67.40	67.78	267,757	-0.59(-0.86%)
Dec 10, 2021	67.65	68.49	67.15	68.38	139,628	+0.94(+1.40%)
Dec 09, 2021	67.06	67.96	66.84	67.43	197,185	-0.29(-0.42%)
Dec 08, 2021	67.18	67.81	66.77	67.72	157,541	+0.48(+0.71%)
Dec 07, 2021	68.47	68.63	66.73	67.24	163,917	-0.88(-1.29%)
Dec 06, 2021	67.09	69.07	67.09	68.12	187,415	+1.98(+2.99%)
Dec 03, 2021	67.19	67.19	65.86	66.14	194,567	-0.76(-1.13%)
Dec 02, 2021	65.98	67.57	65.94	66.90	155,975	+1.71(+2.62%)
Dec 01, 2021	66.82	67.64	65.19	65.19	170,742	-0.05(-0.07%)
Nov 30, 2021	64.90	65.73	64.60	65.24	215,687	-0.41(-0.62%)
Nov 29, 2021	67.06	67.06	65.56	65.64	173,361	-0.67(-1.02%)
Nov 26, 2021	66.94	67.99	65.52	66.32	159,492	-2.73(-3.96%)
Nov 24, 2021	69.60	69.79	68.93	69.05	119,873	-0.85(-1.22%)
Nov 23, 2021	70.64	71.04	69.78	69.90	207,724	-0.42(-0.60%)
Nov 22, 2021	69.93	71.74	69.76	70.32	245,069	+1.23(+1.78%)
Nov 19, 2021	67.75	69.28	67.38	69.10	196,946	+0.66(+0.96%)
Nov 18, 2021	67.93	68.92	68.48	68.44	167,989	+0.50(+0.73%)
Nov 17, 2021	68.40	68.78	67.13	67.94	138,396	-0.67(-0.98%)
Nov 16, 2021	68.40	68.79	67.98	68.62	132,807	+0.21(+0.31%)
Nov 15, 2021	68.90	69.16	68.17	68.40	166,192	-0.08(-0.12%)
Nov 12, 2021	69.55	69.63	68.29	68.49	112,429	-0.79(-1.15%)
Nov 11, 2021	68.93	69.65	68.69	69.28	117,661	+0.25(+0.36%)
Nov 10, 2021	68.71			69.03	115,641	+0.52(+0.75%)
Nov 09, 2021	68.49	68.89	68.02	68.51	135,465	-0.30(-0.44%)
Nov 08, 2021	69.56	69.72	68.48	68.82	146,504	-0.26(-0.37%)
Nov 05, 2021	68.67	69.47	68.49	69.08	174,241	+1.10(+1.62%)
Nov 04, 2021	68.83	68.83	67.47	67.98	157,980	-0.91(-1.33%)
Nov 03, 2021	67.29	69.42	67.09	68.89	187,528	+1.32(+1.95%)
Nov 02, 2021	68.49	68.66	67.42	67.57	131,097	-0.63(-0.92%)
Nov 01, 2021	66.62	68.34	66.58	68.20	219,526	+2.03(+3.07%)
Oct 29, 2021	66.46	66.71	65.60	66.17	1,085,719	+0.04(+0.06%)
Oct 28, 2021	64.91	66.22	64.91	66.13	250,913	+1.40(+2.17%)
Oct 27, 2021	66.29	66.22	64.73	64.73	253,851	-2.06(-3.08%)
Oct 26, 2021	68.19		66.72	66.79	281,196	-1.26(-1.86%)
Oct 25, 2021	67.53	68.07	66.38	68.05	326,657	+0.13(+0.19%)
Oct 22, 2021	67.21	67.95	66.99	67.92	192,533	+0.84(+1.25%)
Oct 21, 2021	66.79	67.13	66.12	67.08	222,806	+0.47(+0.71%)
Oct 20, 2021	65.41	66.73	65.41	66.61	166,212	+1.06(+1.62%)
Oct 19, 2021	65.53	65.59	64.83	65.55	110,454	+0.37(+0.57%)
Oct 18, 2021	65.20	65.91	65.06	65.18	125,085	-0.20(-0.31%)
Oct 15, 2021	66.86	66.89	65.29	65.38	206,514	-0.58(-0.88%)
Oct 14, 2021	65.51	66.01	65.04	65.97	127,653	+1.09(+1.68%)
Oct 13, 2021	65.59	65.77	64.60	64.88	123,893	-0.74(-1.13%)
Oct 12, 2021	65.19	65.76	64.90	65.62	121,635	+0.21(+0.32%)
Oct 11, 2021	66.73	66.88	65.39	65.40	169,676	-0.99(-1.49%)
Oct 08, 2021	66.07	66.73	65.92	66.39	185,075	+0.30(+0.46%)
Oct 07, 2021	65.54	66.22	65.38	66.09	191,647	+0.92(+1.42%)
Oct 06, 2021	64.76	65.27	63.67	65.16	218,061	-0.18(-0.27%)
Oct 05, 2021	65.47	65.87	64.36	65.34	301,609	+0.45(+0.70%)
Oct 04, 2021	64.12	65.16	63.72	64.89	239,617	+0.96(+1.50%)

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.