Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	44.20	44.42	42.95	43.54	399,337	-0.44(-1.00%)
Nov 29, 2023	44.16	44.73	43.83	43.98	264,726	+0.34(+0.79%)
Nov 28, 2023	43.63	43.64	42.95	43.63	241,416	-0.09(-0.20%)
Nov 27, 2023	43.63	43.84	43.19	43.72	156,686	-0.18(-0.40%)
Nov 24, 2023	44.09	44.19	43.71	43.90	67,734	-0.17(-0.38%)
Nov 22, 2023	44.59	44.65	43.81	44.07	184,216	+0.07(+0.16%)
Nov 21, 2023	44.33	44.76	43.85	44.00	160,042	-0.57(-1.28%)
Nov 20, 2023	44.54	44.75	43.86	44.57	162,661	-0.10(-0.22%)
Nov 17, 2023	44.36	45.13	44.34	44.67	324,148	+0.59(+1.34%)
Nov 16, 2023	44.31	44.40	43.63	44.08	332,853	-0.31(-0.71%)
Nov 15, 2023	43.83	45.00	43.83	44.39	423,002	+0.35(+0.80%)
Nov 14, 2023	42.41	44.41	41.22	44.04	340,862	+3.42(+8.41%)
Nov 13, 2023	40.19	40.74	39.98	40.62	135,486	+0.14(+0.34%)
Nov 10, 2023	40.83	40.97	40.11	40.48	224,528	-0.10(-0.24%)
Nov 09, 2023	41.59	41.84	40.20	40.58	240,703	-1.01(-2.43%)
Nov 08, 2023	41.96	41.96	41.34	41.59	196,832	-0.31(-0.75%)
Nov 07, 2023	42.77	42.77	41.84	41.91	218,479	-1.05(-2.44%)
Nov 06, 2023	42.69	43.10	42.42	42.96	228,284	-0.03(-0.07%)
Nov 03, 2023	42.42	43.69	42.42	42.99	400,910	+1.71(+4.14%)
Nov 02, 2023	39.80	41.36	39.80	41.28	371,947	+2.12(+5.41%)
Nov 01, 2023	39.02	39.40	38.33	39.16	271,199	-0.05(-0.13%)
Oct 31, 2023	38.37	39.33	38.37	39.21	419,628	+0.67(+1.73%)
Oct 30, 2023	38.18	38.94	37.81	38.54	305,056	+0.61(+1.60%)
Oct 27, 2023	38.23	38.35	37.29	37.93	243,394	-0.39(-1.02%)
Oct 26, 2023	37.41	38.64	37.41	38.33	305,595	+1.21(+3.25%)
Oct 25, 2023	36.41	37.44	35.74	37.12	385,039	+0.25(+0.67%)
Oct 24, 2023	36.02	36.91	34.72	36.87	800,419	-2.12(-5.44%)
Oct 23, 2023	38.92	40.02	38.91	38.99	510,741	-0.21(-0.53%)
Oct 20, 2023	41.01	41.01	39.13	39.20	333,567	-1.62(-3.97%)
Oct 19, 2023	41.49	41.81	40.79	40.82	399,680	-0.64(-1.54%)
Oct 18, 2023	41.15	41.91	40.92	41.46	373,133	-0.24(-0.56%)
Oct 17, 2023	41.11	42.85	41.11	41.69	235,779	+0.11(+0.26%)
Oct 16, 2023	40.83	41.62	40.56	41.58	252,946	+1.30(+3.22%)
Oct 13, 2023	41.40	41.40	40.05	40.29	329,868	-0.79(-1.91%)
Oct 12, 2023	41.84	41.87	40.79	41.07	185,881	-0.76(-1.81%)
Oct 11, 2023	41.92	42.40	41.40	41.83	137,613	+0.01(+0.02%)
Oct 10, 2023	41.81	42.40	41.69	41.82	339,590	+0.21(+0.50%)
Oct 09, 2023	41.24	41.98	40.96	41.61	231,422	+0.08(+0.19%)
Oct 06, 2023	40.89	42.09	40.43	41.53	249,608	-0.02(-0.05%)
Oct 05, 2023	41.29	41.85	41.05	41.55	313,417	+0.28(+0.69%)
Oct 04, 2023	41.38	41.52	40.90	41.27	221,965	-0.03(-0.07%)
Oct 03, 2023	40.71	41.33	40.37	41.30	286,314	+0.15(+0.36%)
Oct 02, 2023	41.39	41.39	40.75	41.15	386,529	-0.27(-0.66%)
Sep 29, 2023	41.92	42.28	41.33	41.43	408,877	-0.19(-0.45%)
Sep 28, 2023	40.96	41.83	40.96	41.61	303,171	+0.78(+1.90%)
Sep 27, 2023	40.80	41.22	40.28	40.84	362,836	+0.27(+0.65%)
Sep 26, 2023	40.63	41.69	40.54	40.57	527,644	-0.54(-1.31%)
Sep 25, 2023	39.54	41.15	40.78	41.11	400,386	+1.21(+3.03%)
Sep 22, 2023	40.35	40.61	39.80	39.91	444,883	-0.36(-0.90%)
Sep 21, 2023	40.91	41.10	40.14	40.27	493,290	-0.86(-2.10%)
Sep 20, 2023	41.95	42.30	41.13	41.13	237,396	-0.49(-1.18%)
Sep 19, 2023	41.65	42.08	41.08	41.62	451,594	+0.00(+0.00%)
Sep 18, 2023	43.02	43.02	41.61	41.62	322,465	-1.21(-2.82%)
Sep 15, 2023	43.02	43.40	42.52	42.83	1,132,979	-0.61(-1.40%)
Sep 14, 2023	42.67	43.54	42.48	43.44	229,858	+1.16(+2.74%)
Sep 13, 2023	43.01	43.01	42.03	42.28	281,150	-0.58(-1.36%)
Sep 12, 2023	43.43	43.71	42.63	42.86	221,576	-0.33(-0.76%)
Sep 11, 2023	44.25	44.64	43.13	43.19	358,137	-0.90(-2.05%)
Sep 08, 2023	43.86	44.36	43.11	44.10	253,800	+0.74(+1.70%)
Sep 07, 2023	43.48	43.83	42.98	43.36	423,466	-0.26(-0.60%)
Sep 06, 2023	44.36	44.94	43.46	43.62	275,263	-0.70(-1.58%)
Sep 05, 2023	45.44	45.84	44.18	44.32	266,438	-1.79(-3.88%)

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.