Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	64.43	64.43	63.19	63.17	203,663	-0.82(-1.28%)
Sep 29, 2021	63.24	64.39	62.72	63.99	209,544	+0.96(+1.52%)
Sep 28, 2021	63.71	64.37	62.73	63.03	209,872	-0.35(-0.55%)
Sep 27, 2021	62.51	64.17	62.32	63.38	187,533	+1.29(+2.08%)
Sep 24, 2021	60.99	62.47	60.99	62.09	209,754	+0.69(+1.13%)
Sep 23, 2021	61.21	62.28	61.21	61.40	164,312	+0.80(+1.33%)
Sep 22, 2021	61.15	61.31	60.50	60.59	181,443	+0.09(+0.15%)
Sep 21, 2021	61.08	61.24	60.48	60.50	179,511	-0.18(-0.30%)
Sep 20, 2021	60.77	60.95	60.01	60.69	321,494	-1.29(-2.09%)
Sep 17, 2021	61.29	62.41	60.98	61.98	1,003,519	+0.97(+1.59%)
Sep 16, 2021	62.21	62.21	60.59	61.01	180,542	-0.75(-1.21%)
Sep 15, 2021	62.15	62.84	61.61	61.76	220,270	-0.09(-0.15%)
Sep 14, 2021	62.95	62.95	61.29	61.85	329,385	-1.08(-1.72%)
Sep 13, 2021	62.63	63.30	62.01	62.93	297,334	+0.72(+1.17%)
Sep 10, 2021	63.75	63.83	61.98	62.20	224,637	-1.25(-1.97%)
Sep 09, 2021	64.03	64.65	63.41	63.45	235,935	-0.72(-1.12%)
Sep 08, 2021	64.69	65.02	63.77	64.17	182,832	-0.98(-1.51%)
Sep 07, 2021	66.04	66.46	65.09	65.15	159,746	-0.89(-1.35%)
Sep 03, 2021	66.51	67.10	65.87	66.04	162,534	-0.72(-1.09%)
Sep 02, 2021	67.43	67.70	66.69	66.76	144,026	-0.64(-0.95%)
Sep 01, 2021	68.14	68.14	67.01	67.41	109,991	-0.49(-0.72%)
Aug 31, 2021	67.54	68.32	67.12	67.89	113,305	+0.58(+0.86%)
Aug 30, 2021	69.14	69.14	67.21	67.31	132,675	-1.64(-2.38%)
Aug 27, 2021	66.97	69.15	66.97	68.96	253,987	+2.06(+3.09%)
Aug 26, 2021	67.86	67.94	66.88	66.89	130,112	-0.84(-1.25%)
Aug 25, 2021	67.88	68.79	67.72	67.74	186,216	-0.30(-0.44%)
Aug 24, 2021	68.65	68.84	67.88	68.04	102,672	-0.40(-0.59%)
Aug 23, 2021	68.22	68.75	68.01	68.44	106,281	+0.40(+0.59%)
Aug 20, 2021	67.13	68.18	66.91	68.04	159,286	+1.00(+1.49%)
Aug 19, 2021	66.94	67.53	66.56	67.04	168,043	-0.48(-0.71%)
Aug 18, 2021	67.95	68.64	67.42	67.52	134,546	-0.86(-1.26%)
Aug 17, 2021	68.21	68.81	67.46	68.38	122,114	-0.43(-0.63%)
Aug 16, 2021	68.46	68.95	67.86	68.81	98,614	-0.11(-0.16%)
Aug 13, 2021	69.25	69.35	68.47	68.92	103,085	-0.38(-0.54%)
Aug 12, 2021	69.85	70.07	69.11	69.30	152,749	-0.43(-0.62%)
Aug 11, 2021	69.13	69.75	68.72	69.73	117,909	+0.50(+0.73%)
Aug 10, 2021	68.07	69.22	67.88	69.22	117,949	+0.97(+1.43%)
Aug 09, 2021	68.11	69.20	67.66	68.25	139,794	-0.17(-0.25%)
Aug 06, 2021	67.55	68.57	67.44	68.42	189,648	+1.93(+2.90%)
Aug 05, 2021	66.08	66.51	65.82	66.50	84,351	+0.94(+1.44%)
Aug 04, 2021	65.51	66.26	65.48	65.55	103,181	-1.01(-1.52%)
Aug 03, 2021	65.45	66.64	64.86	66.56	198,496	+1.08(+1.65%)
Aug 02, 2021	66.01	67.57	65.31	65.48	233,480	-0.25(-0.38%)
Jul 30, 2021	66.42	67.53	65.41	65.73	420,160	-0.72(-1.08%)
Jul 29, 2021	66.97	67.07	66.30	66.44	129,354	-0.03(-0.04%)
Jul 28, 2021	66.08	66.96	65.31	66.47	174,848	+0.49(+0.74%)
Jul 27, 2021	65.54	66.67	65.51	65.98	159,551	-0.45(-0.68%)
Jul 26, 2021	66.64	67.51	66.03	66.43	157,931	+0.60(+0.91%)
Jul 23, 2021	65.52	66.08	64.98	65.84	155,229	+0.94(+1.46%)
Jul 22, 2021	66.14	66.14	64.59	64.89	146,335	-1.17(-1.76%)
Jul 21, 2021	66.09	67.16	65.95	66.06	133,636	+0.49(+0.74%)
Jul 20, 2021	64.97	67.38	64.97	65.57	306,498	+0.71(+1.09%)
Jul 19, 2021	64.73	65.50	64.27	64.86	228,021	-1.28(-1.94%)
Jul 16, 2021	68.12	68.12	65.91	66.15	162,328	-1.44(-2.13%)
Jul 15, 2021	65.96	67.61	65.96	67.59	162,617	+0.91(+1.36%)
Jul 14, 2021	66.98	67.27	66.06	66.68	151,603	-0.21(-0.32%)
Jul 13, 2021	67.74	68.41	66.70	66.89	135,936	-1.24(-1.82%)
Jul 12, 2021	67.08	68.16	66.80	68.13	243,299	+0.18(+0.27%)
Jul 09, 2021	67.13	68.06	66.86	67.95	159,220	+1.99(+3.02%)
Jul 08, 2021	66.10	66.92	65.46	65.96	256,855	-1.42(-2.11%)
Jul 07, 2021	66.71	68.41	66.71	67.38	251,565	+0.07(+0.11%)
Jul 06, 2021	68.48	68.54	66.75	67.30	162,495	-1.43(-2.08%)
Jul 02, 2021	69.89	69.89	68.65	68.74	135,918	-1.09(-1.56%)

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.