Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	60.30	61.79	59.61	61.71	314,916	+1.27(+2.10%)
Nov 29, 2022	60.28	60.82	60.15	60.44	99,996	-0.05(-0.08%)
Nov 28, 2022	61.70	61.70	60.19	60.49	138,041	-1.28(-2.07%)
Nov 25, 2022	61.71	62.03	61.44	61.77	60,957	+0.47(+0.77%)
Nov 23, 2022	61.25	61.84	61.10	61.29	123,215	-0.08(-0.12%)
Nov 22, 2022	61.39	61.71	60.86	61.37	159,745	+0.36(+0.59%)
Nov 21, 2022	60.81	61.05	60.65	61.01	127,549	+0.42(+0.69%)
Nov 18, 2022	61.36	61.43	60.44	60.59	172,362	+0.27(+0.44%)
Nov 17, 2022	60.65	60.87	59.92	60.33	141,456	-0.60(-0.98%)
Nov 16, 2022	62.09	62.09	60.80	60.92	142,615	-1.01(-1.64%)
Nov 15, 2022	61.46	62.46	61.34	61.94	178,622	+0.96(+1.57%)
Nov 14, 2022	61.83	62.11	60.98	60.98	153,352	-0.89(-1.44%)
Nov 11, 2022	61.90	61.96	60.97	61.87	274,806	+0.22(+0.35%)
Nov 10, 2022	60.21	61.91	60.16	61.65	253,691	+2.61(+4.43%)
Nov 09, 2022	59.23	59.41	58.65	59.04	145,205	-0.20(-0.34%)
Nov 08, 2022	59.84	60.22	59.06	59.24	163,230	-0.61(-1.01%)
Nov 07, 2022	60.35	60.87	59.71	59.84	165,919	-0.49(-0.82%)
Nov 04, 2022	59.08	60.35	58.84	60.34	191,456	+1.78(+3.04%)
Nov 03, 2022	59.19	59.19	58.02	58.55	358,475	-0.99(-1.67%)
Nov 02, 2022	59.34			59.55	372,575	+0.14(+0.24%)
Nov 01, 2022	59.60	60.00	58.93	59.41	240,485	+0.27(+0.45%)
Oct 31, 2022	58.72	59.35	58.25	59.14	906,070	+0.43(+0.73%)
Oct 28, 2022	57.99	58.76	57.72	58.72	252,470	+1.13(+1.96%)
Oct 27, 2022	57.27	58.48	57.27	57.59	198,127	+0.68(+1.20%)
Oct 26, 2022	57.31	57.85	56.49	56.91	210,327	-0.03(-0.05%)
Oct 25, 2022	56.51	57.44	56.27	56.94	333,564	-0.22(-0.38%)
Oct 24, 2022	58.20	58.50	56.88	57.15	314,102	-0.58(-1.00%)
Oct 21, 2022	57.04	57.90	56.09	57.73	310,418	+0.84(+1.48%)
Oct 20, 2022	59.76	59.76	56.65	56.89	375,602	-2.93(-4.89%)
Oct 19, 2022	60.04	60.74	59.17	59.81	324,058	-0.72(-1.19%)
Oct 18, 2022	61.28	61.31	60.24	60.53	230,143	+0.20(+0.33%)
Oct 17, 2022	60.35	60.51	59.64	60.34	208,653	+0.76(+1.27%)
Oct 14, 2022	60.35	60.74	59.24	59.58	189,367	-0.13(-0.22%)
Oct 13, 2022	57.00	60.05	56.87	59.71	191,638	+1.97(+3.41%)
Oct 12, 2022	58.23	58.72	57.45	57.74	200,659	-0.57(-0.97%)
Oct 11, 2022	57.63	58.76	57.49	58.31	272,526	+0.71(+1.23%)
Oct 10, 2022	57.84	58.02	57.39	57.60	146,976	+0.19(+0.33%)
Oct 07, 2022	58.41	58.41	57.30	57.41	211,860	-1.45(-2.46%)
Oct 06, 2022	58.98	59.18	58.51	58.86	146,001	-0.23(-0.38%)
Oct 05, 2022	58.66	59.70	58.66	59.09	196,810	-0.43(-0.72%)
Oct 04, 2022	58.36	59.82	58.36	59.51	220,197	+1.71(+2.95%)
Oct 03, 2022	57.25	58.24	56.84	57.81	249,210	+0.89(+1.56%)
Sep 30, 2022	57.94	58.40	56.85	56.92	364,068	-0.84(-1.46%)
Sep 29, 2022	58.38	58.40	57.30	57.76	277,916	-0.94(-1.60%)
Sep 28, 2022	59.00	59.37	58.27	58.70	411,373	-0.06(-0.10%)
Sep 27, 2022	61.31	61.43	58.62	58.75	322,402	-2.07(-3.40%)
Sep 26, 2022	60.22	61.26	60.03	60.82	261,375	+0.27(+0.44%)
Sep 23, 2022	60.28	60.62	59.77	60.55	213,096	-0.09(-0.16%)
Sep 22, 2022	61.13	61.13	60.11	60.65	154,616	-0.58(-0.94%)
Sep 21, 2022	62.83	62.83	61.23	61.23	260,863	-1.04(-1.67%)
Sep 20, 2022	61.28	62.53	61.28	62.27	248,543	+0.45(+0.74%)
Sep 19, 2022	60.19	62.13	60.19	61.81	202,556	+1.33(+2.19%)
Sep 16, 2022	59.74	60.63	59.09	60.49	605,460	+0.45(+0.76%)
Sep 15, 2022	59.44	60.57	59.14	60.03	190,553	+0.58(+0.97%)
Sep 14, 2022	59.52	59.64	58.84	59.45	240,996	-0.17(-0.29%)
Sep 13, 2022	60.87	60.89	59.28	59.63	244,291	-1.98(-3.22%)
Sep 12, 2022	61.33	61.65	60.78	61.61	253,591	+0.47(+0.77%)
Sep 09, 2022	60.67	61.49	60.43	61.14	179,975	+0.56(+0.93%)
Sep 08, 2022	60.05	60.71	59.72	60.58	208,318	+0.26(+0.44%)
Sep 07, 2022	59.62	60.34	59.44	60.31	224,733	+0.56(+0.93%)
Sep 06, 2022	61.06	60.61	59.16	59.76	212,285	-1.20(-1.98%)
Sep 02, 2022	61.80	62.17	60.64	60.96	144,661	-0.43(-0.70%)

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.