Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	57.99	58.45	56.90	56.96	363,774	-0.84(-1.46%)
Sep 29, 2022	58.42	58.45	57.34	57.81	277,692	-0.94(-1.60%)
Sep 28, 2022	59.05	59.41	58.32	58.74	411,041	-0.06(-0.10%)
Sep 27, 2022	61.36	61.48	58.67	58.80	322,142	-2.07(-3.40%)
Sep 26, 2022	60.27	61.31	60.08	60.87	261,164	+0.27(+0.44%)
Sep 23, 2022	60.33	60.67	59.82	60.60	212,925	-0.09(-0.16%)
Sep 22, 2022	61.18	61.18	60.16	60.70	154,491	-0.58(-0.94%)
Sep 21, 2022	62.88	62.88	61.28	61.28	260,652	-1.04(-1.67%)
Sep 20, 2022	61.33	62.58	61.33	62.32	248,343	+0.46(+0.74%)
Sep 19, 2022	60.24	62.18	60.24	61.86	202,393	+1.33(+2.19%)
Sep 16, 2022	59.79	60.68	59.14	60.54	604,971	+0.46(+0.76%)
Sep 15, 2022	59.48	60.62	59.19	60.08	190,400	+0.58(+0.97%)
Sep 14, 2022	59.57	59.69	58.89	59.50	240,801	-0.17(-0.29%)
Sep 13, 2022	60.92	60.94	59.33	59.67	244,094	-1.99(-3.22%)
Sep 12, 2022	61.38	61.70	60.83	61.66	253,386	+0.47(+0.77%)
Sep 09, 2022	60.72	61.54	60.48	61.19	179,830	+0.56(+0.93%)
Sep 08, 2022	60.10	60.76	59.77	60.62	208,150	+0.26(+0.44%)
Sep 07, 2022	59.66	60.39	59.49	60.36	224,552	+0.56(+0.93%)
Sep 06, 2022	61.10	60.66	59.20	59.81	212,114	-1.21(-1.98%)
Sep 02, 2022	61.85	62.23	60.69	61.01	144,544	-0.43(-0.70%)
Sep 01, 2022	61.62	61.74	61.08	61.44	157,873	-0.11(-0.18%)
Aug 31, 2022	62.07	62.07	61.27	61.56	148,866	-0.53(-0.85%)
Aug 30, 2022	62.32	62.47	61.64	62.08	148,907	-0.02(-0.03%)
Aug 29, 2022	63.05	63.05	62.04	62.10	193,276	-1.51(-2.37%)
Aug 26, 2022	64.48	64.66	63.50	63.61	234,309	-0.54(-0.84%)
Aug 25, 2022	63.52	64.26	63.29	64.15	178,706	+0.70(+1.10%)
Aug 24, 2022	63.65	63.78	62.74	63.45	160,482	-0.51(-0.80%)
Aug 23, 2022	64.64	65.49	63.96	63.96	136,224	-0.69(-1.06%)
Aug 22, 2022	65.76	65.76	64.48	64.64	179,334	-1.75(-2.64%)
Aug 19, 2022	67.24	67.24	66.02	66.40	227,623	-1.05(-1.55%)
Aug 18, 2022	67.99	67.99	67.20	67.44	147,376	-0.54(-0.79%)
Aug 17, 2022	67.61	68.34	67.50	67.98	157,777	-0.30(-0.44%)
Aug 16, 2022	67.32	68.59	67.32	68.28	172,742	+0.51(+0.75%)
Aug 15, 2022	66.76	67.78	66.58	67.77	138,750	+0.49(+0.73%)
Aug 12, 2022	66.28	67.32	66.13	67.28	128,079	+1.10(+1.66%)
Aug 11, 2022	65.90	66.20	65.23	66.18	126,814	+1.03(+1.58%)
Aug 10, 2022	65.29	65.57	65.00	65.15	172,481	+0.70(+1.08%)
Aug 09, 2022	64.37	64.47	63.89	64.46	153,432	+0.44(+0.69%)
Aug 08, 2022	64.32	64.49	63.68	64.01	121,697	-0.15(-0.23%)
Aug 05, 2022	63.55	64.39	63.40	64.16	134,124	+0.42(+0.66%)
Aug 04, 2022	64.70	64.87	63.63	63.74	130,109	-0.97(-1.50%)
Aug 03, 2022	64.17	65.22	63.54	64.71	267,915	+0.86(+1.34%)
Aug 02, 2022	64.06	64.38	63.68	63.85	170,553	-0.24(-0.37%)
Aug 01, 2022	63.26	64.60	62.87	64.09	214,259	+0.70(+1.10%)
Jul 29, 2022	62.89	63.53	62.89	63.39	458,080	+0.50(+0.79%)
Jul 28, 2022	62.48	63.08	62.06	62.89	167,797	+0.34(+0.54%)
Jul 27, 2022	62.22	63.11	61.92	62.55	200,889	+0.32(+0.51%)
Jul 26, 2022	62.09	62.84	61.98	62.23	208,341	+0.03(+0.05%)
Jul 25, 2022	62.25	62.27	61.29	62.21	286,512	+0.60(+0.98%)
Jul 22, 2022	61.98	61.98	61.03	61.60	212,174	-0.34(-0.55%)
Jul 21, 2022	60.92	61.94	60.80	61.94	154,416	+0.58(+0.95%)
Jul 20, 2022	60.66	61.67	60.66	61.36	170,065	+0.27(+0.45%)
Jul 19, 2022	59.97	61.40	59.97	61.09	200,940	+1.63(+2.74%)
Jul 18, 2022	59.77	60.34	59.24	59.46	131,707	+0.03(+0.05%)
Jul 15, 2022	59.06	59.79	58.67	59.43	170,492	+1.19(+2.04%)
Jul 14, 2022	57.87	58.38	57.37	58.24	129,018	-0.51(-0.87%)
Jul 13, 2022	59.48	59.48	58.53	58.75	99,758	-0.97(-1.62%)
Jul 12, 2022	59.47	60.46	59.44	59.72	215,995	-0.40(-0.67%)
Jul 11, 2022	59.93	60.28	59.64	60.13	175,210	-0.08(-0.14%)
Jul 08, 2022	60.50	60.50	59.61	60.21	130,365	+0.11(+0.19%)
Jul 07, 2022	61.00	61.22	60.00	60.10	155,321	-0.55(-0.90%)
Jul 06, 2022	60.35	60.90	59.81	60.64	169,524	+0.05(+0.08%)
Jul 05, 2022	59.55	60.60	58.71	60.60	258,271	+0.10(+0.17%)

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.