Community Bank System (NY: CBU )

65.75 USD -1.36 (-2.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 66.58 67.02 65.52 65.75 212,000 -1.36(-2.03%)
Nov 24, 2020 65.74 67.34 65.13 67.11 249,102 +2.67(+4.14%)
Nov 23, 2020 65.26 65.26 64.41 64.44 270,862 -0.08(-0.12%)
Nov 20, 2020 64.24 64.72 63.91 64.52 200,900 -0.43(-0.66%)
Nov 19, 2020 64.02 65.10 63.44 64.95 120,045 +0.49(+0.76%)
Nov 18, 2020 66.43 66.64 64.46 64.46 159,297 -1.61(-2.44%)
Nov 17, 2020 65.26 66.33 64.79 66.07 206,876 -0.28(-0.42%)
Nov 16, 2020 65.40 66.45 64.70 66.35 277,376 +2.71(+4.26%)
Nov 13, 2020 63.32 64.13 62.80 63.64 187,500 +0.75(+1.19%)
Nov 12, 2020 62.41 63.17 61.91 62.89 251,525 -0.67(-1.05%)
Nov 11, 2020 65.67 65.67 62.76 63.56 155,464 -2.12(-3.23%)
Nov 10, 2020 65.24 66.17 64.31 65.68 346,718 +1.18(+1.83%)
Nov 09, 2020 62.58 66.49 61.56 64.50 393,848 +7.31(+12.78%)
Nov 06, 2020 58.94 59.12 57.13 57.19 152,300 -1.10(-1.89%)
Nov 05, 2020 56.31 58.83 56.31 58.29 150,312 +1.88(+3.33%)
Nov 04, 2020 59.08 59.79 56.35 56.41 156,166 -4.46(-7.33%)
Nov 03, 2020 60.38 61.30 59.81 60.87 225,190 +1.58(+2.66%)
Nov 02, 2020 59.06 59.31 57.95 59.29 204,980 +1.30(+2.24%)
Oct 30, 2020 56.77 58.46 56.77 57.99 757,700 +1.05(+1.84%)
Oct 29, 2020 55.81 57.12 54.95 56.94 195,358 +0.72(+1.28%)
Oct 28, 2020 57.11 57.90 55.90 56.22 218,185 -1.90(-3.27%)
Oct 27, 2020 59.82 60.33 58.04 58.12 214,962 -2.02(-3.36%)
Oct 26, 2020 58.38 60.41 57.73 60.14 266,238 +1.22(+2.07%)
Oct 23, 2020 59.50 60.51 58.24 58.92 220,600 -0.44(-0.74%)
Oct 22, 2020 57.92 59.37 57.50 59.36 243,110 +1.56(+2.70%)
Oct 21, 2020 57.34 57.99 56.71 57.80 127,143 +0.63(+1.10%)
Oct 20, 2020 56.85 57.96 56.85 57.17 138,996 +0.96(+1.71%)
Oct 19, 2020 57.82 57.93 56.10 56.21 126,695 -1.09(-1.90%)
Oct 16, 2020 57.44 57.81 56.69 57.30 101,700 -0.12(-0.21%)
Oct 15, 2020 55.70 57.49 55.70 57.42 147,469 +1.29(+2.30%)
Oct 14, 2020 57.04 57.56 56.11 56.13 129,648 -1.07(-1.87%)
Oct 13, 2020 58.50 58.69 57.04 57.20 179,628 -1.83(-3.10%)
Oct 12, 2020 58.15 59.20 58.15 59.03 116,595 +0.65(+1.11%)
Oct 09, 2020 59.13 59.24 58.08 58.38 154,200 -0.25(-0.43%)
Oct 08, 2020 58.01 59.00 57.32 58.63 163,361 +1.27(+2.21%)
Oct 07, 2020 57.66 58.70 56.94 57.36 221,079 +0.30(+0.53%)
Oct 06, 2020 57.23 58.81 56.58 57.06 268,051 +0.69(+1.22%)
Oct 05, 2020 55.63 56.81 55.60 56.37 132,075 +1.27(+2.30%)
Oct 02, 2020 53.64 55.29 53.64 55.10 153,100 +0.75(+1.38%)
Oct 01, 2020 54.34 54.83 53.60 54.35 133,872 -0.11(-0.20%)
Sep 30, 2020 53.76 55.10 53.76 54.46 271,413 +0.59(+1.10%)
Sep 29, 2020 54.32 54.32 53.07 53.87 144,626 -0.56(-1.03%)
Sep 28, 2020 53.92 54.76 53.55 54.43 220,330 +1.12(+2.10%)
Sep 25, 2020 52.77 53.76 52.63 53.31 160,000 +0.11(+0.21%)
Sep 24, 2020 52.78 54.06 52.37 53.20 164,522 +0.77(+1.47%)
Sep 23, 2020 53.85 54.61 52.40 52.43 198,143 -1.31(-2.44%)
Sep 22, 2020 54.48 55.04 53.56 53.74 268,729 -0.62(-1.14%)
Sep 21, 2020 56.73 57.15 53.67 54.36 412,539 -3.44(-5.95%)
Sep 18, 2020 57.71 58.47 56.93 57.80 689,600 +0.22(+0.38%)
Sep 17, 2020 57.41 57.82 56.81 57.58 265,055 -0.44(-0.76%)
Sep 16, 2020 57.92 58.74 57.55 58.02 286,744 -0.02(-0.03%)
Sep 15, 2020 58.58 58.63 57.38 58.04 133,125 -0.47(-0.80%)
Sep 14, 2020 57.90 59.26 57.82 58.51 175,853 +0.18(+0.31%)
Sep 11, 2020 58.69 58.70 57.75 58.33 239,000 -0.34(-0.58%)
Sep 10, 2020 59.35 59.72 58.66 58.67 229,198 -0.45(-0.76%)
Sep 09, 2020 60.15 60.39 59.03 59.12 220,027 -0.73(-1.22%)
Sep 08, 2020 61.67 61.72 59.47 59.85 215,070 -2.57(-4.12%)
Sep 04, 2020 62.50 63.11 61.27 62.42 187,500 +1.27(+2.08%)
Sep 03, 2020 61.34 62.38 60.72 61.15 142,178 +0.33(+0.54%)
Sep 02, 2020 60.66 61.74 60.30 60.82 165,532 -0.16(-0.26%)
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.