Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	44.20	44.42	42.95	43.54	399,337	-0.44(-1.00%)
Nov 29, 2023	44.16	44.76	43.83	43.98	264,726	+0.34(+0.79%)
Nov 28, 2023	43.63	43.64	42.95	43.63	241,416	-0.09(-0.20%)
Nov 27, 2023	43.63	43.84	43.19	43.72	156,686	-0.18(-0.40%)
Nov 24, 2023	44.09	44.19	43.71	43.90	67,734	-0.17(-0.38%)
Nov 22, 2023	44.59	44.65	43.81	44.07	184,216	+0.07(+0.16%)
Nov 21, 2023	44.33	44.76	43.85	44.00	160,042	-0.57(-1.28%)
Nov 20, 2023	44.54	44.75	43.86	44.57	162,661	-0.10(-0.22%)
Nov 17, 2023	44.36	45.13	44.34	44.67	324,148	+0.59(+1.34%)
Nov 16, 2023	44.31	44.40	43.63	44.08	332,853	-0.31(-0.71%)
Nov 15, 2023	43.83	45.00	43.83	44.39	423,002	+0.35(+0.80%)
Nov 14, 2023	42.41	44.41	41.22	44.04	340,862	+3.42(+8.41%)
Nov 13, 2023	40.19	40.74	39.98	40.62	135,486	+0.14(+0.34%)
Nov 10, 2023	40.83	40.97	40.11	40.48	224,528	-0.10(-0.24%)
Nov 09, 2023	41.59	41.84	40.20	40.58	240,703	-1.01(-2.43%)
Nov 08, 2023	41.96	41.96	41.34	41.59	196,832	-0.31(-0.75%)
Nov 07, 2023	42.77	42.77	41.84	41.91	218,479	-1.05(-2.44%)
Nov 06, 2023	42.69	43.10	42.42	42.96	228,284	-0.03(-0.07%)
Nov 03, 2023	42.42	43.69	42.42	42.99	400,910	+1.71(+4.14%)
Nov 02, 2023	39.80	41.36	39.80	41.28	371,947	+2.12(+5.41%)
Nov 01, 2023	39.02	39.40	38.33	39.16	271,199	-0.05(-0.13%)
Oct 31, 2023	38.37	39.33	38.37	39.21	419,628	+0.67(+1.73%)
Oct 30, 2023	38.18	38.94	37.81	38.54	305,056	+0.61(+1.60%)
Oct 27, 2023	38.23	38.35	37.29	37.93	243,394	-0.39(-1.02%)
Oct 26, 2023	37.41	38.64	37.41	38.33	305,595	+1.21(+3.25%)
Oct 25, 2023	36.41	37.44	35.74	37.12	385,039	+0.25(+0.67%)
Oct 24, 2023	36.02	36.91	34.72	36.87	800,419	-2.12(-5.44%)
Oct 23, 2023	38.92	40.02	38.91	38.99	510,741	-0.21(-0.53%)
Oct 20, 2023	41.01	41.01	39.13	39.20	333,567	-1.62(-3.97%)
Oct 19, 2023	41.49	41.81	40.79	40.82	399,680	-0.64(-1.54%)
Oct 18, 2023	41.15	41.91	40.92	41.46	373,133	-0.24(-0.56%)
Oct 17, 2023	41.11	42.85	41.11	41.69	235,779	+0.11(+0.26%)
Oct 16, 2023	40.83	41.62	40.56	41.58	252,946	+1.30(+3.22%)
Oct 13, 2023	41.40	41.40	40.05	40.29	329,868	-0.79(-1.91%)
Oct 12, 2023	41.84	41.87	40.79	41.07	185,881	-0.76(-1.81%)
Oct 11, 2023	41.92	42.40	41.40	41.83	137,613	+0.01(+0.02%)
Oct 10, 2023	41.81	42.40	41.69	41.82	339,590	+0.21(+0.50%)
Oct 09, 2023	41.24	41.98	40.96	41.61	231,422	+0.08(+0.19%)
Oct 06, 2023	40.89	42.09	40.43	41.53	249,608	-0.02(-0.05%)
Oct 05, 2023	41.29	41.85	41.05	41.55	313,417	+0.28(+0.69%)
Oct 04, 2023	41.38	41.52	40.90	41.27	221,965	-0.03(-0.07%)
Oct 03, 2023	40.71	41.33	40.37	41.30	286,314	+0.15(+0.36%)
Oct 02, 2023	41.39	41.39	40.75	41.15	386,529	-0.27(-0.66%)
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%)
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	+4.28(+9.37%)
May 08, 2023	47.15	47.44	45.35	45.72	223,397	-0.99(-2.12%)
May 05, 2023	46.86	46.95	45.70	46.71	411,405	+1.16(+2.56%)
May 04, 2023	45.10	46.47	44.55	45.55	725,213	-1.07(-2.29%)
May 03, 2023	45.70	48.00	45.70	46.61	836,869	+0.90(+1.98%)
May 02, 2023	46.54	46.54	44.18	45.71	781,302	-1.22(-2.60%)
May 01, 2023	47.78	48.00	46.71	46.93	374,453	-1.15(-2.38%)
Apr 28, 2023	46.81	48.59	46.59	48.08	2,974,737	+1.08(+2.29%)
Apr 27, 2023	44.81	47.06	44.79	47.00	693,791	+2.25(+5.03%)
Apr 26, 2023	43.81	45.15	43.81	44.75	655,319	+0.34(+0.76%)
Apr 25, 2023	45.23	46.43	43.99	44.41	595,101	-1.01(-2.22%)
Apr 24, 2023	45.31	46.12	45.31	45.42	372,980	-0.10(-0.21%)
Apr 21, 2023	46.40	46.40	45.32	45.52	506,109	-0.92(-1.99%)
Apr 20, 2023	46.36	46.62	45.94	46.44	410,837	-0.29(-0.62%)
Apr 19, 2023	45.98	47.18	45.51	46.73	195,761	+1.05(+2.30%)
Apr 18, 2023	47.71	47.82	45.44	45.68	391,208	-1.90(-3.98%)
Apr 17, 2023	45.59	47.61	45.13	47.58	377,693	+1.94(+4.26%)
Apr 14, 2023	47.60	48.04	45.12	45.63	366,903	-1.43(-3.05%)
Apr 13, 2023	46.59	47.36	46.18	47.07	217,324	+0.59(+1.26%)
Apr 12, 2023	47.69	47.69	46.34	46.48	222,149	-0.88(-1.85%)
Apr 11, 2023	48.10	48.24	47.28	47.35	388,319	-0.38(-0.81%)
Apr 10, 2023	47.18	48.40	46.91	47.74	373,413	+0.44(+0.94%)
Apr 06, 2023	47.48	47.68	46.84	47.30	301,845	-0.27(-0.57%)
Apr 05, 2023	47.88	48.26	47.17	47.57	418,749	-0.88(-1.81%)
Apr 04, 2023	49.89	49.89	47.70	48.44	273,336	-1.33(-2.67%)
Apr 03, 2023	50.56	50.82	49.33	49.77	227,250	-0.74(-1.47%)
Mar 31, 2023	50.09	50.78	49.88	50.51	362,480	+0.66(+1.33%)
Mar 30, 2023	51.41	51.41	49.48	49.85	268,235	-1.24(-2.43%)
Mar 29, 2023	51.84	51.90	50.30	51.09	221,041	-0.22(-0.43%)
Mar 28, 2023	50.79	51.56	50.54	51.31	244,893	+0.25(+0.49%)
Mar 27, 2023	52.19	52.19	51.02	51.06	295,685	-0.19(-0.38%)
Mar 24, 2023	49.40	51.59	49.04	51.25	344,152	+1.39(+2.78%)
Mar 23, 2023	51.29	51.81	49.66	49.87	294,109	-1.29(-2.52%)
Mar 22, 2023	53.73	53.73	51.04	51.16	331,432	-2.50(-4.66%)
Mar 21, 2023	53.60	54.84	52.99	53.66	389,879	+1.49(+2.86%)
Mar 20, 2023	52.71	53.64	51.85	52.17	394,937	+0.36(+0.69%)
Mar 17, 2023	54.01	54.01	51.19	51.81	1,086,856	-2.61(-4.79%)
Mar 16, 2023	51.21	55.52	50.96	54.42	442,159	+2.48(+4.78%)
Mar 15, 2023	49.23	53.04	49.08	51.94	536,134	-0.09(-0.17%)
Mar 14, 2023	53.46	54.97	51.65	52.02	693,805	+2.45(+4.95%)
Mar 13, 2023	49.24	52.79	46.74	49.57	836,876	-2.16(-4.17%)
Mar 10, 2023	51.24	52.78	49.85	51.72	502,320	-0.11(-0.22%)
Mar 09, 2023	53.94	53.94	51.72	51.84	370,278	-2.39(-4.42%)
Mar 08, 2023	54.15	54.75	53.72	54.23	173,200	+0.22(+0.41%)
Mar 07, 2023	55.37	55.53	53.82	54.01	206,067	-1.51(-2.72%)
Mar 06, 2023	56.92	57.37	55.50	55.52	333,563	-1.40(-2.46%)
Mar 03, 2023	56.87	57.01	55.72	56.92	176,037	+0.24(+0.42%)
Mar 02, 2023	57.13	57.13	56.02	56.69	120,115	-0.86(-1.49%)
Mar 01, 2023	57.77	58.20	57.30	57.54	285,739	-0.71(-1.21%)
Feb 28, 2023	57.93	58.64	57.93	58.25	400,172	+0.35(+0.61%)
Feb 27, 2023	57.69	58.59	57.50	57.90	210,973	+0.41(+0.71%)
Feb 24, 2023	56.89	57.50	56.62	57.49	231,312	+0.08(+0.13%)
Feb 23, 2023	56.99	57.86	56.67	57.41	196,736	+0.47(+0.82%)
Feb 22, 2023	57.29	57.74	56.75	56.94	205,532	-0.26(-0.45%)
Feb 21, 2023	57.46	57.76	56.93	57.20	169,646	-0.83(-1.43%)
Feb 17, 2023	57.63	58.06	57.18	58.03	123,681	+0.44(+0.76%)
Feb 16, 2023	57.52	58.05	57.34	57.59	116,981	-0.41(-0.71%)
Feb 15, 2023	56.74	58.03	56.74	58.00	138,062	+0.82(+1.44%)
Feb 14, 2023	57.86	58.20	57.07	57.18	160,992	-0.98(-1.69%)
Feb 13, 2023	58.41	58.46	57.92	58.17	161,173	-0.32(-0.55%)
Feb 10, 2023	57.84	58.57	57.45	58.49	160,755	+0.52(+0.91%)
Feb 09, 2023	58.82	58.99	57.91	57.96	108,793	-0.68(-1.16%)
Feb 08, 2023	58.90	59.44	58.52	58.64	176,893	-0.86(-1.44%)
Feb 07, 2023	58.31	59.51	58.28	59.50	205,625	+0.78(+1.33%)
Feb 06, 2023	59.42	60.01	58.35	58.72	185,891	-0.94(-1.58%)
Feb 03, 2023	59.02	60.03	58.92	59.66	313,098	+0.31(+0.53%)
Feb 02, 2023	56.35	59.35	56.35	59.35	349,029	+3.64(+6.53%)
Feb 01, 2023	54.78	56.34	54.64	55.71	341,780	+0.65(+1.18%)
Jan 31, 2023	53.33	55.06	53.11	55.06	973,696	+2.02(+3.81%)
Jan 30, 2023	53.11	53.50	52.93	53.04	199,854	-0.27(-0.50%)
Jan 27, 2023	52.60	53.60	52.55	53.31	233,157	+0.71(+1.34%)
Jan 26, 2023	52.85	53.19	52.13	52.60	297,325	+0.03(+0.05%)
Jan 25, 2023	56.24	57.36	52.55	52.57	342,699	-4.72(-8.24%)
Jan 24, 2023	58.20	59.14	57.21	57.30	163,075	-0.78(-1.35%)
Jan 23, 2023	58.08	58.77	57.73	58.08	161,315	-0.07(-0.11%)
Jan 20, 2023	57.63	58.26	57.13	58.15	411,430	+0.89(+1.55%)
Jan 19, 2023	57.25	57.72	56.82	57.26	238,240	-0.51(-0.88%)
Jan 18, 2023	59.67	59.67	57.21	57.76	264,667	-2.23(-3.72%)
Jan 17, 2023	61.25	61.25	59.93	60.00	155,441	-1.31(-2.13%)
Jan 13, 2023	61.00	61.89	60.46	61.30	372,223	-0.13(-0.22%)
Jan 12, 2023	61.25	61.89	61.25	61.44	133,551	+0.30(+0.48%)
Jan 11, 2023	61.03	61.60	60.37	61.14	164,965	+0.02(+0.03%)
Jan 10, 2023	60.46	61.48	60.27	61.12	213,204	+0.64(+1.06%)
Jan 09, 2023	60.91	61.42	60.11	60.48	144,656	-0.41(-0.67%)
Jan 06, 2023	59.41	61.11	59.26	60.89	135,334	+1.96(+3.32%)
Jan 05, 2023	59.27	59.27	58.32	58.94	129,968	-0.29(-0.48%)
Jan 04, 2023	59.91	60.28	58.94	59.22	245,019	-0.16(-0.27%)
Jan 03, 2023	60.02	60.51	59.16	59.39	279,851	-0.68(-1.13%)
Dec 30, 2022	60.04	60.25	59.52	60.06	154,668	-0.21(-0.35%)
Dec 29, 2022	59.39	60.49	59.17	60.27	186,973	+1.39(+2.37%)
Dec 28, 2022	59.81	59.81	58.87	58.88	119,313	-0.68(-1.14%)
Dec 27, 2022	59.26	59.87	59.21	59.56	107,614	+0.13(+0.22%)
Dec 23, 2022	58.66	59.62	58.66	59.42	104,827	+0.62(+1.05%)
Dec 22, 2022	58.68	58.83	57.69	58.80	158,766	-0.15(-0.26%)
Dec 21, 2022	58.58	59.31	58.48	58.96	239,625	+0.73(+1.25%)
Dec 20, 2022	58.04	58.69	57.83	58.23	254,420	+0.65(+1.13%)
Dec 19, 2022	57.03	57.75	57.03	57.58	244,107	+0.41(+0.72%)
Dec 16, 2022	55.61	57.22	55.61	57.17	672,509	+0.94(+1.66%)
Dec 15, 2022	56.51	56.93	55.73	56.24	222,150	-0.79(-1.39%)
Dec 14, 2022	58.30	58.59	56.98	57.03	228,796	-1.35(-2.30%)
Dec 13, 2022	59.27	60.28	58.20	58.38	330,535	-0.31(-0.53%)
Dec 12, 2022	58.81	59.15	58.22	58.69	247,437	+0.12(+0.21%)
Dec 09, 2022	58.50	58.87	58.35	58.56	139,616	-0.29(-0.50%)
Dec 08, 2022	59.05	59.23	58.47	58.86	113,403	+0.10(+0.18%)
Dec 07, 2022	58.80	59.50	58.60	58.75	106,279	-0.31(-0.53%)
Dec 06, 2022	59.20	59.42	58.58	59.07	161,873	-0.11(-0.19%)
Dec 05, 2022	61.11	61.31	58.78	59.18	210,875	-2.59(-4.19%)
Dec 02, 2022	61.04	61.83	60.96	61.77	106,269	+0.27(+0.45%)

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.