Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	48.53	49.74	48.53	49.16	300,682	+0.53(+1.10%)
Sep 29, 2020	49.03	49.03	47.90	48.63	160,222	-0.51(-1.03%)
Sep 28, 2020	48.67	49.43	48.34	49.13	244,090	+1.01(+2.10%)
Sep 25, 2020	47.63	48.53	47.51	48.12	177,254	+0.10(+0.21%)
Sep 24, 2020	47.64	48.80	47.27	48.02	182,263	+0.70(+1.47%)
Sep 23, 2020	48.61	49.29	47.30	47.33	219,510	-1.18(-2.44%)
Sep 22, 2020	49.18	49.68	48.35	48.51	297,708	-0.56(-1.14%)
Sep 21, 2020	51.21	51.59	48.45	49.07	457,026	-3.11(-5.95%)
Sep 18, 2020	52.09	52.78	51.39	52.17	763,966	+0.20(+0.38%)
Sep 17, 2020	51.82	52.19	51.28	51.98	293,638	-0.40(-0.76%)
Sep 16, 2020	52.28	53.02	51.95	52.37	317,666	-0.02(-0.03%)
Sep 15, 2020	52.88	52.92	51.79	52.39	147,481	-0.42(-0.80%)
Sep 14, 2020	52.26	53.49	52.19	52.81	194,816	+0.54(+1.04%)
Sep 11, 2020	52.60	52.60	51.75	52.27	266,693	-0.30(-0.58%)
Sep 10, 2020	53.19	53.52	52.57	52.58	255,756	-0.40(-0.76%)
Sep 09, 2020	53.90	54.12	52.90	52.98	245,522	-0.65(-1.22%)
Sep 08, 2020	55.27	55.31	53.29	53.64	239,991	-2.30(-4.12%)
Sep 04, 2020	56.01	56.56	54.91	55.94	209,226	+1.14(+2.08%)
Sep 03, 2020	54.97	55.90	54.41	54.80	158,652	+0.30(+0.54%)
Sep 02, 2020	54.36	55.33	54.04	54.50	184,712	-0.14(-0.26%)
Sep 01, 2020	53.46	54.72	53.29	54.65	226,403	+0.73(+1.35%)
Aug 31, 2020	54.44	54.92	53.91	53.92	267,350	-0.73(-1.33%)
Aug 28, 2020	55.23	55.23	54.27	54.65	198,514	-0.02(-0.03%)
Aug 27, 2020	53.88	54.98	53.49	54.67	186,749	+0.87(+1.62%)
Aug 26, 2020	54.39	54.61	53.62	53.80	254,267	-0.70(-1.28%)
Aug 25, 2020	54.67	54.93	53.83	54.50	187,984	+0.65(+1.22%)
Aug 24, 2020	52.87	53.94	52.25	53.84	143,885	+1.49(+2.84%)
Aug 21, 2020	51.91	52.67	51.83	52.35	200,745	-0.16(-0.31%)
Aug 20, 2020	52.51	52.95	52.32	52.51	182,023	-0.57(-1.08%)
Aug 19, 2020	52.65	53.54	52.54	53.09	227,561	+0.47(+0.90%)
Aug 18, 2020	53.09	53.31	52.43	52.61	210,523	-0.62(-1.16%)
Aug 17, 2020	53.51	53.96	52.97	53.23	208,642	-0.66(-1.23%)
Aug 14, 2020	52.84	54.22	52.84	53.90	249,844	+0.35(+0.65%)
Aug 13, 2020	53.87	54.41	53.48	53.55	149,385	-0.91(-1.66%)
Aug 12, 2020	55.91	55.91	53.87	54.45	204,631	-0.37(-0.67%)
Aug 11, 2020	54.95	56.05	54.51	54.82	305,295	+0.99(+1.85%)
Aug 10, 2020	53.38	55.03	53.20	53.82	240,917	+0.55(+1.03%)
Aug 07, 2020	50.81	53.32	50.53	53.28	228,419	+2.40(+4.72%)
Aug 06, 2020	50.58	51.14	50.34	50.87	230,887	-0.04(-0.07%)
Aug 05, 2020	50.10	51.26	49.86	50.91	386,717	+1.21(+2.43%)
Aug 04, 2020	49.80	50.18	48.91	49.70	189,054	-0.38(-0.75%)
Aug 03, 2020	50.59	51.10	49.82	50.08	237,180	-0.31(-0.62%)
Jul 31, 2020	51.89	52.10	50.19	50.39	1,459,563	-1.89(-3.62%)
Jul 30, 2020	51.85	52.56	51.24	52.28	185,959	-0.68(-1.29%)
Jul 29, 2020	51.26	53.04	51.26	52.96	197,327	+1.51(+2.93%)
Jul 28, 2020	51.52	51.93	51.31	51.46	282,133	-0.48(-0.91%)
Jul 27, 2020	54.65	55.24	51.43	51.93	425,090	-1.13(-2.13%)
Jul 24, 2020	53.36	53.90	52.73	53.06	260,779	+0.04(+0.07%)
Jul 23, 2020	51.66	53.10	51.66	53.03	284,342	+1.04(+2.00%)
Jul 22, 2020	52.43	52.77	51.48	51.99	183,091	-1.06(-1.99%)
Jul 21, 2020	51.20	53.07	51.19	53.04	212,607	+2.68(+5.32%)
Jul 20, 2020	50.37	50.84	50.16	50.36	256,978	-0.32(-0.64%)
Jul 17, 2020	51.22	51.41	50.60	50.69	255,088	-0.60(-1.17%)
Jul 16, 2020	50.94	51.90	50.47	51.29	201,079	+0.06(+0.12%)
Jul 15, 2020	50.69	51.79	50.27	51.22	258,920	+1.97(+4.00%)
Jul 14, 2020	49.73	50.10	48.61	49.25	312,875	-0.65(-1.31%)
Jul 13, 2020	49.74	50.62	48.78	49.91	395,144	+0.65(+1.33%)
Jul 10, 2020	46.86	49.31	46.86	49.25	581,482	+2.39(+5.11%)
Jul 09, 2020	47.50	47.65	46.07	46.86	375,469	-0.93(-1.95%)
Jul 08, 2020	48.37	49.04	47.05	47.79	320,209	-0.90(-1.84%)
Jul 07, 2020	49.23	49.53	48.27	48.69	263,719	-1.13(-2.27%)
Jul 06, 2020	50.78	51.09	49.53	49.82	194,049	+0.35(+0.71%)
Jul 02, 2020	50.70	51.13	49.27	49.47	210,342	+0.19(+0.38%)

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.