Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2022	61.48	62.08	60.57	61.57	181,863	-0.09(-0.15%)
May 31, 2022	61.32	61.94	60.61	61.66	192,367	-0.31(-0.50%)
May 27, 2022	61.73	61.99	61.14	61.97	157,487	+0.59(+0.96%)
May 26, 2022	60.93	61.61	60.83	61.38	155,994	+1.01(+1.67%)
May 25, 2022	60.09	61.17	60.09	60.38	160,513	+0.16(+0.26%)
May 24, 2022	60.16	60.56	59.10	60.22	196,777	-0.14(-0.23%)
May 23, 2022	60.48	61.26	60.14	60.36	208,001	+0.60(+1.00%)
May 20, 2022	59.13	59.80	58.31	59.76	304,715	+0.93(+1.57%)
May 19, 2022	58.99	59.77	58.74	58.83	344,310	-0.64(-1.08%)
May 18, 2022	59.27	59.62	58.91	59.48	315,973	-0.53(-0.89%)
May 17, 2022	59.23	60.13	59.23	60.01	230,613	+1.21(+2.07%)
May 16, 2022	58.77	59.30	58.19	58.80	243,529	-0.53(-0.90%)
May 13, 2022	59.94	60.10	58.72	59.33	201,652	-0.17(-0.28%)
May 12, 2022	59.21	59.55	58.00	59.50	219,391	+0.29(+0.49%)
May 11, 2022	60.49	60.79	59.11	59.21	212,197	-0.78(-1.29%)
May 10, 2022	61.05	61.40	59.04	59.98	297,010	-0.64(-1.06%)
May 09, 2022	59.74	61.08	59.74	60.63	269,124	+0.21(+0.34%)
May 06, 2022	61.00	61.00	59.44	60.42	293,922	-0.66(-1.09%)
May 05, 2022	61.85	62.07	60.47	61.09	202,073	-1.49(-2.37%)
May 04, 2022	60.09	62.66	60.04	62.57	309,130	+2.52(+4.20%)
May 03, 2022	58.76	60.58	58.40	60.05	318,714	+1.07(+1.82%)

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.