Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	60.35	61.84	59.66	61.76	314,662	+1.27(+2.10%)
Nov 29, 2022	60.33	60.87	60.20	60.49	99,916	-0.05(-0.08%)
Nov 28, 2022	61.75	61.75	60.24	60.54	137,930	-1.28(-2.07%)
Nov 25, 2022	61.76	62.08	61.49	61.82	60,907	+0.47(+0.77%)
Nov 23, 2022	61.30	61.89	61.15	61.34	123,116	-0.08(-0.12%)
Nov 22, 2022	61.44	61.76	60.91	61.42	159,616	+0.36(+0.59%)
Nov 21, 2022	60.86	61.10	60.70	61.06	127,447	+0.42(+0.69%)
Nov 18, 2022	61.41	61.48	60.48	60.64	172,223	+0.27(+0.44%)
Nov 17, 2022	60.70	60.92	59.97	60.38	141,342	-0.60(-0.98%)
Nov 16, 2022	62.14	62.14	60.85	60.97	142,500	-1.01(-1.64%)
Nov 15, 2022	61.51	62.51	61.39	61.99	178,478	+0.96(+1.57%)
Nov 14, 2022	61.88	62.16	61.03	61.03	153,229	-0.89(-1.44%)
Nov 11, 2022	61.95	62.01	61.02	61.92	274,584	+0.22(+0.35%)
Nov 10, 2022	60.26	61.96	60.21	61.70	253,487	+2.62(+4.43%)
Nov 09, 2022	59.28	59.46	58.70	59.09	145,088	-0.20(-0.34%)
Nov 08, 2022	59.89	60.27	59.11	59.28	163,099	-0.61(-1.01%)
Nov 07, 2022	60.40	60.92	59.76	59.89	165,785	-0.49(-0.82%)
Nov 04, 2022	59.12	60.40	58.89	60.38	191,301	+1.78(+3.04%)
Nov 03, 2022	59.24	59.24	58.07	58.60	358,186	-1.00(-1.67%)
Nov 02, 2022	59.39			59.60	372,274	+0.14(+0.24%)
Nov 01, 2022	59.65	60.05	58.98	59.46	240,291	+0.27(+0.45%)
Oct 31, 2022	58.76	59.40	58.30	59.19	905,339	+0.43(+0.73%)
Oct 28, 2022	58.03	58.81	57.77	58.76	252,266	+1.13(+1.96%)
Oct 27, 2022	57.31	58.53	57.31	57.64	197,967	+0.68(+1.20%)
Oct 26, 2022	57.36	57.90	56.54	56.95	210,157	-0.03(-0.05%)
Oct 25, 2022	56.55	57.48	56.32	56.98	333,295	-0.22(-0.38%)
Oct 24, 2022	58.25	58.55	56.92	57.20	313,849	-0.58(-1.00%)
Oct 21, 2022	57.09	57.95	56.14	57.78	310,168	+0.84(+1.48%)
Oct 20, 2022	59.81	59.81	56.70	56.93	375,299	-2.93(-4.89%)
Oct 19, 2022	60.09	60.79	59.22	59.86	323,796	-0.72(-1.19%)
Oct 18, 2022	61.33	61.36	60.29	60.58	229,957	+0.20(+0.33%)
Oct 17, 2022	60.39	60.56	59.69	60.38	208,485	+0.76(+1.27%)
Oct 14, 2022	60.39	60.79	59.28	59.63	189,214	-0.13(-0.22%)
Oct 13, 2022	57.05	60.10	56.91	59.76	191,484	+1.97(+3.41%)
Oct 12, 2022	58.28	58.76	57.49	57.79	200,498	-0.57(-0.97%)
Oct 11, 2022	57.67	58.81	57.54	58.36	272,306	+0.71(+1.23%)
Oct 10, 2022	57.89	58.07	57.44	57.64	146,858	+0.19(+0.33%)
Oct 07, 2022	58.46	58.46	57.35	57.46	211,689	-1.45(-2.46%)
Oct 06, 2022	59.03	59.23	58.55	58.91	145,883	-0.23(-0.38%)
Oct 05, 2022	58.71	59.75	58.71	59.13	196,651	-0.43(-0.72%)
Oct 04, 2022	58.40	59.87	58.40	59.56	220,020	+1.71(+2.95%)
Oct 03, 2022	57.29	58.29	56.89	57.85	249,009	+0.89(+1.56%)
Sep 30, 2022	57.99	58.45	56.90	56.96	363,774	-0.84(-1.46%)
Sep 29, 2022	58.42	58.45	57.34	57.81	277,692	-0.94(-1.60%)
Sep 28, 2022	59.05	59.41	58.32	58.74	411,041	-0.06(-0.10%)
Sep 27, 2022	61.36	61.48	58.67	58.80	322,142	-2.07(-3.40%)
Sep 26, 2022	60.27	61.31	60.08	60.87	261,164	+0.27(+0.44%)
Sep 23, 2022	60.33	60.67	59.82	60.60	212,925	-0.09(-0.16%)
Sep 22, 2022	61.18	61.18	60.16	60.70	154,491	-0.58(-0.94%)
Sep 21, 2022	62.88	62.88	61.28	61.28	260,652	-1.04(-1.67%)
Sep 20, 2022	61.33	62.58	61.33	62.32	248,343	+0.46(+0.74%)
Sep 19, 2022	60.24	62.18	60.24	61.86	202,393	+1.33(+2.19%)
Sep 16, 2022	59.79	60.68	59.14	60.54	604,971	+0.46(+0.76%)
Sep 15, 2022	59.48	60.62	59.19	60.08	190,400	+0.58(+0.97%)
Sep 14, 2022	59.57	59.69	58.89	59.50	240,801	-0.17(-0.29%)
Sep 13, 2022	60.92	60.94	59.33	59.67	244,094	-1.99(-3.22%)
Sep 12, 2022	61.38	61.70	60.83	61.66	253,386	+0.47(+0.77%)
Sep 09, 2022	60.72	61.54	60.48	61.19	179,830	+0.56(+0.93%)
Sep 08, 2022	60.10	60.76	59.77	60.62	208,150	+0.26(+0.44%)
Sep 07, 2022	59.66	60.39	59.49	60.36	224,552	+0.56(+0.93%)
Sep 06, 2022	61.10	60.66	59.20	59.81	212,114	-1.21(-1.98%)
Sep 02, 2022	61.85	62.23	60.69	61.01	144,544	-0.43(-0.70%)

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.