Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	41.92	42.28	41.33	41.43	408,877	-0.19(-0.45%)
Sep 28, 2023	40.96	41.83	40.96	41.61	303,171	+0.78(+1.90%)
Sep 27, 2023	40.80	41.22	40.28	40.84	362,836	+0.27(+0.65%)
Sep 26, 2023	40.63	41.69	40.54	40.57	527,644	-0.54(-1.31%)
Sep 25, 2023	39.54	41.15	40.78	41.11	400,386	+1.21(+3.03%)
Sep 22, 2023	40.35	40.61	39.80	39.91	444,883	-0.36(-0.90%)
Sep 21, 2023	40.91	41.10	40.14	40.27	493,290	-0.86(-2.10%)
Sep 20, 2023	41.95	42.30	41.13	41.13	237,396	-0.49(-1.18%)
Sep 19, 2023	41.65	42.08	41.08	41.62	451,594	+0.00(+0.00%)
Sep 18, 2023	43.02	43.02	41.61	41.62	322,465	-1.21(-2.82%)
Sep 15, 2023	43.02	43.40	42.52	42.83	1,132,979	-0.61(-1.40%)
Sep 14, 2023	42.67	43.54	42.48	43.44	229,858	+1.16(+2.74%)
Sep 13, 2023	43.01	43.01	42.03	42.28	281,150	-0.58(-1.36%)
Sep 12, 2023	43.43	43.71	42.63	42.86	221,576	-0.33(-0.76%)
Sep 11, 2023	44.25	44.64	43.13	43.19	358,137	-0.90(-2.05%)
Sep 08, 2023	43.86	44.36	43.11	44.10	253,800	+0.74(+1.70%)
Sep 07, 2023	43.48	43.83	42.98	43.36	423,466	-0.26(-0.60%)
Sep 06, 2023	44.36	44.94	43.46	43.62	275,263	-0.70(-1.58%)
Sep 05, 2023	45.44	45.84	44.18	44.32	266,438	-1.79(-3.88%)
Sep 01, 2023	46.67	47.11	45.69	46.11	300,111	-0.08(-0.17%)
Aug 31, 2023	45.19	46.34	45.19	46.19	297,746	+0.95(+2.10%)
Aug 30, 2023	45.53	45.74	44.94	45.23	158,275	-0.54(-1.19%)
Aug 29, 2023	45.72	46.04	45.38	45.78	210,640	+0.05(+0.11%)
Aug 28, 2023	46.01	46.59	45.60	45.73	179,303	-0.02(-0.04%)
Aug 25, 2023	46.01	46.34	45.22	45.75	304,934	+0.06(+0.13%)
Aug 24, 2023	45.80	46.58	45.40	45.69	210,693	-0.22(-0.49%)
Aug 23, 2023	45.72	46.36	45.64	45.91	213,928	+0.40(+0.88%)
Aug 22, 2023	46.40	46.66	44.95	45.52	250,679	-0.99(-2.13%)
Aug 21, 2023	47.43	47.43	46.34	46.51	307,020	-0.68(-1.44%)
Aug 18, 2023	46.53	47.62	46.53	47.19	265,542	+0.17(+0.37%)
Aug 17, 2023	47.42	47.54	46.50	47.01	294,359	+0.00(+0.00%)
Aug 16, 2023	48.47	48.63	46.95	47.01	300,412	-1.16(-2.40%)
Aug 15, 2023	49.16	49.16	48.13	48.17	276,490	-1.70(-3.41%)
Aug 14, 2023	50.00	50.29	49.35	49.87	343,240	-0.59(-1.17%)
Aug 11, 2023	49.94	50.55	49.74	50.46	402,363	+0.17(+0.33%)
Aug 10, 2023	51.11	51.61	50.14	50.29	250,446	-0.50(-0.98%)
Aug 09, 2023	51.95	51.95	50.45	50.79	221,227	-1.35(-2.59%)
Aug 08, 2023	51.90	52.34	50.89	52.14	356,979	-1.00(-1.88%)
Aug 07, 2023	52.55	53.28	52.16	53.14	289,756	+0.82(+1.56%)
Aug 04, 2023	52.34	52.96	51.94	52.32	209,528	-0.45(-0.85%)
Aug 03, 2023	53.33	53.39	52.55	52.77	318,544	-0.48(-0.89%)
Aug 02, 2023	52.94	53.86	52.47	53.25	486,586	-0.34(-0.63%)
Aug 01, 2023	53.04	53.63	52.02	53.59	789,146	+1.30(+2.49%)
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%)

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.