Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	52.19	52.94	50.67	52.28	5,387,480	+1.20(+2.36%)
Jul 28, 2023	51.60	52.11	50.73	51.08	934,399	+0.08(+0.15%)
Jul 27, 2023	51.67	51.67	50.35	51.00	554,678	-0.30(-0.59%)
Jul 26, 2023	49.85	51.52	49.85	51.30	492,968	+2.18(+4.43%)
Jul 25, 2023	49.08	49.96	48.26	49.13	521,272	-0.18(-0.37%)
Jul 24, 2023	48.16	49.60	48.13	49.31	455,395	+1.00(+2.07%)
Jul 21, 2023	49.25	49.34	48.22	48.31	484,830	-0.72(-1.47%)
Jul 20, 2023	48.82	49.10	47.58	49.03	543,206	+0.40(+0.82%)
Jul 19, 2023	47.39	48.68	47.16	48.63	560,058	+1.45(+3.07%)
Jul 18, 2023	45.03	47.47	45.03	47.19	498,045	+2.20(+4.90%)
Jul 17, 2023	43.76	45.01	43.47	44.98	519,716	+1.32(+3.03%)
Jul 14, 2023	44.39	44.39	42.71	43.66	577,931	-0.50(-1.12%)
Jul 13, 2023	43.65	44.32	43.21	44.16	555,034	+0.84(+1.93%)
Jul 12, 2023	44.29	44.66	43.15	43.32	421,495	+0.17(+0.41%)
Jul 11, 2023	43.44	43.51	42.48	43.15	393,883	-0.02(-0.04%)
Jul 10, 2023	43.03	44.03	42.64	43.16	568,413	+0.11(+0.25%)
Jul 07, 2023	43.15	43.42	40.89	43.06	1,100,932	-0.52(-1.20%)
Jul 06, 2023	45.05	45.05	43.28	43.58	405,408	-2.30(-5.02%)
Jul 05, 2023	46.59	47.11	45.54	45.88	325,845	-1.22(-2.60%)
Jul 03, 2023	45.48	47.11	45.48	47.11	174,461	+1.57(+3.46%)
Jun 30, 2023	47.59	47.59	45.52	45.53	243,810	-1.64(-3.48%)
Jun 29, 2023	47.13	48.03	46.46	47.18	348,665	+0.46(+0.98%)
Jun 28, 2023	47.50	47.50	45.89	46.72	286,490	+0.39(+0.84%)
Jun 27, 2023	45.97	46.90	45.44	46.33	308,336	+0.58(+1.27%)
Jun 26, 2023	45.54	46.47	45.40	45.75	420,895	+0.27(+0.60%)
Jun 23, 2023	45.29	46.03	44.91	45.48	698,512	-0.47(-1.01%)
Jun 22, 2023	47.66	47.66	45.73	45.94	402,594	-1.75(-3.67%)
Jun 21, 2023	48.77	49.21	47.66	47.69	283,610	-1.36(-2.77%)
Jun 20, 2023	50.35	50.35	48.83	49.05	444,938	-1.34(-2.66%)
Jun 16, 2023	50.55	50.56	48.80	50.39	1,009,763	+0.39(+0.78%)
Jun 15, 2023	49.01	50.53	49.01	50.00	350,043	+0.76(+1.54%)
Jun 14, 2023	50.11	50.66	48.71	49.24	393,389	-0.84(-1.67%)
Jun 13, 2023	49.14	50.50	48.66	50.08	436,690	+1.21(+2.48%)
Jun 12, 2023	52.34	53.45	48.47	48.87	589,515	-3.54(-6.76%)
Jun 09, 2023	52.03	52.48	51.57	52.41	211,183	+0.10(+0.18%)
Jun 08, 2023	52.66	52.66	50.99	52.31	218,880	-0.55(-1.04%)
Jun 07, 2023	51.96	53.59	51.44	52.86	363,445	+1.42(+2.75%)
Jun 06, 2023	50.25	53.01	49.79	51.45	378,743	+2.22(+4.50%)
Jun 05, 2023	49.67	50.42	48.71	49.23	262,248	-1.86(-3.64%)
Jun 02, 2023	49.11	51.35	49.01	51.09	358,792	+2.84(+5.89%)
Jun 01, 2023	48.01	49.00	47.25	48.25	223,844	+0.64(+1.34%)
May 31, 2023	48.47	48.73	46.70	47.61	280,284	-1.15(-2.35%)
May 30, 2023	47.93	48.77	47.45	48.76	201,523	+1.05(+2.20%)
May 26, 2023	46.79	47.93	46.20	47.71	171,860	+0.86(+1.83%)
May 25, 2023	46.88	47.29	45.84	46.85	251,191	-0.35(-0.73%)
May 24, 2023	47.89	47.89	46.97	47.20	159,566	-0.65(-1.37%)
May 23, 2023	47.59	48.93	47.44	47.86	265,770	+0.03(+0.06%)
May 22, 2023	46.25	47.88	45.97	47.83	318,616	+1.80(+3.91%)
May 19, 2023	47.13	47.49	45.03	46.03	301,475	-0.74(-1.59%)
May 18, 2023	45.93	47.10	45.68	46.77	270,372	+0.15(+0.33%)
May 17, 2023	45.04	46.72	44.40	46.61	380,159	+2.61(+5.93%)
May 16, 2023	44.79	44.99	44.00	44.00	184,410	-0.82(-1.83%)
May 15, 2023	43.65	44.97	43.31	44.82	207,859	+1.27(+2.92%)
May 12, 2023	43.46	43.57	42.63	43.55	283,432	+0.35(+0.80%)
May 11, 2023	44.11	44.30	43.17	43.20	421,922	-1.56(-3.49%)
May 10, 2023	45.83	45.95	44.09	44.76	210,840	-0.23(-0.51%)
May 09, 2023	45.26	45.85	44.58	45.00	236,404	-0.76(-1.66%)
May 08, 2023	47.19	47.48	45.39	45.76	223,217	-0.99(-2.12%)
May 05, 2023	46.90	46.99	45.74	46.75	411,074	+1.17(+2.56%)
May 04, 2023	45.14	46.51	44.59	45.58	724,628	-1.07(-2.29%)
May 03, 2023	45.74	48.04	45.74	46.65	836,194	+0.91(+1.98%)
May 02, 2023	46.57	46.57	44.22	45.75	780,671	-1.22(-2.60%)

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.