Community Bank System (NY: CBU )

48.03 +0.63 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 56.61 56.61 56.61 201,633 +0.24(+0.42%)
Dec 30, 2020 56.52 57.19 56.19 56.37 201,633 -0.21(-0.37%)
Dec 29, 2020 57.47 57.56 56.27 56.58 201,183 -0.59(-1.03%)
Dec 28, 2020 57.57 57.58 56.80 57.17 312,546 +0.26(+0.46%)
Dec 24, 2020 57.21 57.21 55.88 56.91 101,591 +0.00(+0.00%)
Dec 23, 2020 55.89 57.00 55.89 56.91 228,538 +1.25(+2.25%)
Dec 22, 2020 56.63 56.63 55.58 55.66 200,524 -0.86(-1.53%)
Dec 21, 2020 57.07 57.59 56.02 56.52 291,139 -0.65(-1.14%)
Dec 18, 2020 58.67 59.03 57.06 57.17 735,688 -1.52(-2.59%)
Dec 17, 2020 59.50 59.50 58.32 58.69 192,548 -0.65(-1.10%)
Dec 16, 2020 59.98 60.11 59.21 59.35 177,977 -0.30(-0.50%)
Dec 15, 2020 58.98 59.98 58.07 59.65 217,089 +1.03(+1.75%)
Dec 14, 2020 59.19 60.19 58.61 58.62 252,492 +0.18(+0.31%)
Dec 11, 2020 57.76 58.78 57.76 58.44 159,707 -0.15(-0.26%)
Dec 10, 2020 58.16 58.69 58.01 58.59 143,508 -0.11(-0.18%)
Dec 09, 2020 59.23 59.39 58.51 58.70 173,677 -0.01(-0.02%)
Dec 08, 2020 57.54 58.86 57.54 58.71 275,150 +0.56(+0.96%)
Dec 07, 2020 57.79 58.66 56.98 58.15 203,907 -0.33(-0.57%)
Dec 04, 2020 57.91 58.48 57.39 58.48 281,945 +1.39(+2.43%)
Dec 03, 2020 57.77 58.03 56.91 57.09 160,520 -0.88(-1.51%)
Dec 02, 2020 56.89 58.09 56.62 57.97 139,712 +0.90(+1.58%)
Dec 01, 2020 57.34 57.86 56.36 57.07 227,475 +0.88(+1.56%)
Nov 30, 2020 57.74 58.52 56.06 56.19 274,377 -2.39(-4.08%)
Nov 27, 2020 59.12 59.12 57.62 58.58 85,857 -0.77(-1.29%)
Nov 25, 2020 60.10 60.50 59.14 59.35 234,861 -1.23(-2.03%)
Nov 24, 2020 59.34 60.78 58.79 60.58 275,965 +2.41(+4.14%)
Nov 23, 2020 58.91 58.91 58.14 58.17 300,071 -0.07(-0.12%)
Nov 20, 2020 57.99 58.42 57.69 58.24 222,564 -0.39(-0.66%)
Nov 19, 2020 57.79 58.76 57.26 58.63 132,990 +0.44(+0.76%)
Nov 18, 2020 59.96 60.15 58.19 58.19 176,475 -1.45(-2.44%)
Nov 17, 2020 58.91 59.87 58.48 59.64 229,185 -0.25(-0.42%)
Nov 16, 2020 59.03 59.98 58.40 59.89 307,288 +2.45(+4.26%)
Nov 13, 2020 57.16 57.89 56.69 57.45 207,719 +0.68(+1.19%)
Nov 12, 2020 56.33 57.02 55.88 56.77 278,649 -0.60(-1.05%)
Nov 11, 2020 59.28 59.28 56.65 57.37 172,229 -1.91(-3.23%)
Nov 10, 2020 58.89 59.73 58.05 59.29 384,107 +1.07(+1.83%)
Nov 09, 2020 56.49 60.02 55.57 58.22 436,320 +6.60(+12.78%)
Nov 06, 2020 53.20 53.37 51.57 51.62 168,723 -0.99(-1.89%)
Nov 05, 2020 50.83 53.10 50.83 52.62 166,521 +1.70(+3.33%)
Nov 04, 2020 53.33 53.97 50.86 50.92 173,006 -4.03(-7.33%)
Nov 03, 2020 54.50 55.34 53.99 54.94 249,474 +1.43(+2.66%)
Nov 02, 2020 53.31 53.54 52.31 53.52 227,084 +1.17(+2.24%)
Oct 30, 2020 51.24 52.77 51.24 52.35 839,409 +0.95(+1.84%)
Oct 29, 2020 50.38 51.56 49.60 51.40 216,425 +0.65(+1.28%)
Oct 28, 2020 51.55 52.26 50.46 50.75 241,713 -1.72(-3.27%)
Oct 27, 2020 54.00 54.46 52.39 52.46 238,143 -1.82(-3.36%)
Oct 26, 2020 52.70 54.53 52.11 54.29 294,948 +1.10(+2.07%)
Oct 23, 2020 53.71 54.62 52.57 53.18 244,389 -0.40(-0.74%)
Oct 22, 2020 52.28 53.59 51.90 53.58 269,326 +1.41(+2.70%)
Oct 21, 2020 51.76 52.35 51.19 52.17 140,854 +0.57(+1.10%)
Oct 20, 2020 51.32 52.32 51.32 51.60 153,985 +0.87(+1.71%)
Oct 19, 2020 52.19 52.29 50.64 50.74 140,357 -0.98(-1.90%)
Oct 16, 2020 51.85 52.18 51.17 51.72 112,667 -0.11(-0.21%)
Oct 15, 2020 50.28 51.89 50.28 51.83 163,371 +1.16(+2.30%)
Oct 14, 2020 51.49 51.96 50.65 50.67 143,629 -0.97(-1.87%)
Oct 13, 2020 52.81 52.98 51.49 51.63 198,998 -1.65(-3.10%)
Oct 12, 2020 52.49 53.44 52.49 53.28 129,168 +0.59(+1.11%)
Oct 09, 2020 53.37 53.47 52.42 52.70 170,828 -0.23(-0.43%)
Oct 08, 2020 52.36 53.26 51.74 52.92 180,977 +1.15(+2.21%)
Oct 07, 2020 52.05 52.99 51.40 51.78 244,920 +0.27(+0.53%)
Oct 06, 2020 51.66 53.09 51.07 51.51 296,957 +0.62(+1.22%)
Oct 05, 2020 50.21 51.28 50.19 50.88 146,317 +1.15(+2.30%)
Oct 02, 2020 48.42 49.91 48.42 49.74 169,610 +0.68(+1.38%)
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.