Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	51.42	52.75	50.66	52.27	352,449	+0.12(+0.22%)
Mar 30, 2020	50.66	52.28	49.84	52.15	253,032	+1.04(+2.03%)
Mar 27, 2020	50.42	52.64	49.45	51.11	374,720	-0.76(-1.46%)
Mar 26, 2020	48.11	52.09	47.17	51.87	356,325	+4.03(+8.42%)
Mar 25, 2020	48.72	49.75	46.60	47.84	540,749	-0.56(-1.16%)
Mar 24, 2020	45.23	48.51	44.36	48.40	428,591	+5.38(+12.50%)
Mar 23, 2020	45.22	45.42	41.79	43.02	429,914	-2.47(-5.43%)
Mar 20, 2020	53.65	53.67	45.16	45.50	692,518	-7.71(-14.49%)
Mar 19, 2020	53.10	56.34	50.95	53.20	570,180	-0.40(-0.75%)
Mar 18, 2020	49.32	53.69	48.66	53.60	651,890	+1.47(+2.81%)
Mar 17, 2020	46.84	52.19	45.99	52.14	751,751	+6.23(+13.57%)
Mar 16, 2020	45.26	47.50	44.17	45.90	467,658	-5.03(-9.88%)
Mar 13, 2020	48.81	50.96	47.69	50.94	457,966	+5.02(+10.94%)
Mar 12, 2020	44.65	49.51	42.33	45.91	520,428	-2.26(-4.69%)
Mar 11, 2020	49.08	49.66	47.54	48.17	420,710	-2.29(-4.54%)
Mar 10, 2020	52.15	52.85	48.77	50.46	465,061	+0.24(+0.47%)
Mar 09, 2020	51.95	52.80	49.93	50.23	332,575	-5.28(-9.52%)
Mar 06, 2020	54.50	55.78	54.20	55.51	295,602	-1.03(-1.83%)
Mar 05, 2020	56.73	57.26	55.38	56.54	309,327	-1.60(-2.75%)
Mar 04, 2020	57.18	58.15	55.77	58.14	244,678	+1.50(+2.65%)
Mar 03, 2020	57.34	58.30	55.96	56.64	354,104	-0.97(-1.68%)
Mar 02, 2020	53.74	57.69	53.58	57.61	327,510	+3.98(+7.42%)
Feb 28, 2020	54.73	55.43	52.55	53.63	417,834	-2.67(-4.75%)
Feb 27, 2020	56.57	58.39	56.28	56.30	317,974	-1.39(-2.42%)
Feb 26, 2020	58.01	58.69	57.37	57.70	194,805	+0.08(+0.14%)
Feb 25, 2020	59.18	59.34	57.52	57.62	253,202	-1.62(-2.74%)
Feb 24, 2020	58.70	59.59	58.59	59.24	179,633	-1.08(-1.78%)
Feb 21, 2020	60.66	60.66	60.00	60.32	195,707	-0.54(-0.88%)
Feb 20, 2020	60.12	61.11	60.12	60.85	119,179	+0.46(+0.76%)
Feb 19, 2020	60.54	60.66	60.24	60.39	137,255	+0.13(+0.22%)
Feb 18, 2020	60.87	61.06	60.09	60.26	123,672	-0.86(-1.41%)
Feb 14, 2020	61.17	61.56	60.97	61.13	199,222	-0.22(-0.36%)
Feb 13, 2020	60.47	61.36	60.47	61.35	125,232	+0.54(+0.88%)
Feb 12, 2020	61.06	61.12	60.52	60.81	189,744	+0.17(+0.28%)
Feb 11, 2020	60.25	60.92	60.25	60.64	241,944	+0.64(+1.07%)
Feb 10, 2020	59.61	60.09	59.44	60.00	162,480	+0.05(+0.09%)
Feb 07, 2020	60.17	60.41	59.83	59.94	128,921	-0.56(-0.92%)
Feb 06, 2020	61.35	61.57	60.42	60.50	138,228	-0.57(-0.94%)
Feb 05, 2020	60.55	61.13	60.32	61.07	212,187	+1.26(+2.11%)
Feb 04, 2020	60.27	60.53	59.81	59.81	238,377	+0.40(+0.67%)
Feb 03, 2020	58.87	59.55	58.79	59.42	311,386	+0.97(+1.66%)
Jan 31, 2020	58.98	59.22	58.01	58.45	921,616	-1.08(-1.82%)
Jan 30, 2020	58.80	59.57	58.75	59.53	238,554	+0.43(+0.73%)
Jan 29, 2020	59.99	60.14	59.08	59.10	277,979	-0.76(-1.27%)
Jan 28, 2020	60.54	60.69	59.69	59.86	314,063	-0.30(-0.50%)
Jan 27, 2020	60.31	60.99	60.05	60.16	286,703	-1.16(-1.88%)
Jan 24, 2020	61.73	61.96	60.63	61.31	289,819	-0.47(-0.76%)
Jan 23, 2020	61.48	62.07	61.07	61.78	373,691	-0.09(-0.14%)
Jan 22, 2020	62.34	62.34	61.26	61.87	235,799	+0.02(+0.03%)
Jan 21, 2020	62.54	62.77	61.80	61.85	279,449	-1.05(-1.67%)
Jan 17, 2020	63.47	64.05	62.73	62.90	264,307	-0.18(-0.28%)
Jan 16, 2020	62.77	63.24	62.73	63.08	216,248	+0.71(+1.15%)
Jan 15, 2020	62.54	62.72	62.01	62.36	263,905	-0.57(-0.91%)
Jan 14, 2020	62.75	62.98	62.47	62.93	280,497	+0.09(+0.14%)
Jan 13, 2020	62.47	62.88	62.24	62.85	218,509	+0.56(+0.89%)
Jan 10, 2020	62.71	62.71	62.05	62.29	218,838	-0.51(-0.81%)
Jan 09, 2020	62.58	63.16	62.30	62.80	384,487	+0.44(+0.71%)
Jan 08, 2020	61.55	62.60	61.55	62.36	345,391	+0.93(+1.52%)
Jan 07, 2020	61.58	61.95	61.18	61.43	140,780	-0.47(-0.76%)
Jan 06, 2020	61.59	61.97	61.22	61.89	176,174	-0.34(-0.55%)
Jan 03, 2020	61.74	62.37	61.43	62.24	227,455	-0.35(-0.56%)

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.