Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2022	61.96	61.96	60.78	61.49	160,966	-0.22(-0.35%)
Nov 30, 2022	60.30	61.79	59.61	61.71	314,916	+1.27(+2.10%)
Nov 29, 2022	60.28	60.82	60.15	60.44	99,996	-0.05(-0.08%)
Nov 28, 2022	61.70	61.70	60.19	60.49	138,041	-1.28(-2.07%)
Nov 25, 2022	61.71	62.03	61.44	61.77	60,957	+0.47(+0.77%)
Nov 23, 2022	61.25	61.84	61.10	61.29	123,215	-0.08(-0.12%)
Nov 22, 2022	61.39	61.71	60.86	61.37	159,745	+0.36(+0.59%)
Nov 21, 2022	60.81	61.05	60.65	61.01	127,549	+0.42(+0.69%)
Nov 18, 2022	61.36	61.43	60.44	60.59	172,362	+0.27(+0.44%)
Nov 17, 2022	60.65	60.87	59.92	60.33	141,456	-0.60(-0.98%)
Nov 16, 2022	62.09	62.09	60.80	60.92	142,615	-1.01(-1.64%)
Nov 15, 2022	61.46	62.46	61.34	61.94	178,622	+0.96(+1.57%)
Nov 14, 2022	61.83	62.11	60.98	60.98	153,352	-0.89(-1.44%)
Nov 11, 2022	61.90	61.96	60.97	61.87	274,806	+0.22(+0.35%)
Nov 10, 2022	60.21	61.91	60.16	61.65	253,691	+2.61(+4.43%)
Nov 09, 2022	59.23	59.41	58.65	59.04	145,205	-0.20(-0.34%)
Nov 08, 2022	59.84	60.22	59.06	59.24	163,230	-0.61(-1.01%)
Nov 07, 2022	60.35	60.87	59.71	59.84	165,919	-0.49(-0.82%)
Nov 04, 2022	59.08	60.35	58.84	60.34	191,456	+1.78(+3.04%)
Nov 03, 2022	59.19	59.19	58.02	58.55	358,475	-0.99(-1.67%)
Nov 02, 2022	59.34			59.55	372,575	+0.14(+0.24%)

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.