Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	61.37	61.99	60.66	61.71	192,212	-0.31(-0.50%)
May 27, 2022	61.78	62.04	61.19	62.02	157,360	+0.59(+0.96%)
May 26, 2022	60.98	61.66	60.88	61.43	155,868	+1.01(+1.67%)
May 25, 2022	60.14	61.22	60.14	60.42	160,383	+0.16(+0.26%)
May 24, 2022	60.21	60.61	59.15	60.26	196,618	-0.14(-0.23%)
May 23, 2022	60.53	61.31	60.19	60.41	207,834	+0.60(+1.00%)
May 20, 2022	59.18	59.84	58.36	59.81	304,469	+0.93(+1.57%)
May 19, 2022	59.04	59.82	58.79	58.88	344,032	-0.65(-1.08%)
May 18, 2022	59.32	59.67	58.96	59.53	315,718	-0.53(-0.89%)
May 17, 2022	59.27	60.18	59.27	60.06	230,427	+1.22(+2.07%)
May 16, 2022	58.82	59.35	58.24	58.84	243,333	-0.53(-0.90%)
May 13, 2022	59.98	60.15	58.77	59.38	201,490	-0.17(-0.28%)
May 12, 2022	59.25	59.60	58.05	59.54	219,214	+0.29(+0.49%)
May 11, 2022	60.54	60.84	59.16	59.25	212,026	-0.78(-1.29%)
May 10, 2022	61.10	61.45	59.09	60.03	296,770	-0.65(-1.06%)
May 09, 2022	59.79	61.12	59.79	60.68	268,907	+0.21(+0.34%)
May 06, 2022	61.05	61.05	59.49	60.47	293,685	-0.66(-1.09%)
May 05, 2022	61.90	62.12	60.52	61.13	201,910	-1.49(-2.37%)
May 04, 2022	60.13	62.71	60.09	62.62	308,880	+2.52(+4.20%)
May 03, 2022	58.81	60.63	58.45	60.10	318,457	+1.08(+1.82%)
May 02, 2022	59.05	60.36	58.40	59.02	473,294	-1.20(-1.99%)
Apr 29, 2022	61.85	62.14	60.04	60.22	933,773	-1.92(-3.09%)
Apr 28, 2022	62.65	62.98	61.56	62.13	272,222	+0.04(+0.06%)
Apr 27, 2022	62.46	62.91	61.81	62.10	340,802	-0.59(-0.94%)
Apr 26, 2022	63.51	64.58	62.55	62.69	300,329	-1.60(-2.49%)
Apr 25, 2022	63.57	64.38	62.51	64.29	340,802	+0.85(+1.34%)
Apr 22, 2022	64.88	64.89	63.40	63.43	234,663	-1.38(-2.14%)
Apr 21, 2022	65.78	66.04	64.57	64.82	196,162	-0.40(-0.62%)
Apr 20, 2022	65.42	65.88	65.21	65.22	141,469	+0.46(+0.71%)
Apr 19, 2022	63.58	65.04	63.58	64.76	232,050	+1.50(+2.36%)
Apr 18, 2022	62.98	63.77	62.87	63.27	138,296	-0.20(-0.31%)
Apr 14, 2022	64.31	64.73	63.28	63.46	186,520	-0.88(-1.37%)
Apr 13, 2022	63.62	64.35	63.20	64.34	142,449	+0.80(+1.27%)
Apr 12, 2022	63.50	64.23	63.18	63.54	223,580	-0.05(-0.07%)
Apr 11, 2022	63.27	64.30	63.27	63.58	252,446	+0.26(+0.41%)
Apr 08, 2022	63.66	64.17	63.14	63.32	187,868	-0.29(-0.46%)
Apr 07, 2022	64.24	64.24	63.38	63.61	279,341	-0.58(-0.90%)
Apr 06, 2022	64.35	64.85	64.00	64.19	247,938	-0.42(-0.65%)
Apr 05, 2022	65.32	65.83	64.36	64.61	244,597	-0.79(-1.22%)
Apr 04, 2022	66.14	66.14	64.72	65.41	246,249	-0.97(-1.47%)
Apr 01, 2022	66.23	66.51	65.51	66.38	434,364	+0.79(+1.20%)
Mar 31, 2022	65.63	66.41	65.44	65.59	224,151	-0.27(-0.41%)
Mar 30, 2022	67.18	67.39	65.33	65.87	178,740	-1.28(-1.91%)
Mar 29, 2022	67.19	67.52	66.15	67.15	276,631	+0.94(+1.43%)
Mar 28, 2022	66.17	66.28	65.25	66.20	154,636	-0.22(-0.34%)
Mar 25, 2022	65.65	66.67	65.51	66.43	153,669	+0.99(+1.51%)
Mar 24, 2022	65.36	65.82	64.73	65.44	131,542	+0.48(+0.73%)
Mar 23, 2022	66.37	66.85	64.72	64.96	207,814	-2.02(-3.02%)
Mar 22, 2022	67.41	67.84	66.88	66.98	182,480	+0.17(+0.25%)
Mar 21, 2022	67.32	67.92	66.07	66.81	165,755	-0.18(-0.27%)
Mar 18, 2022	67.64	67.64	65.29	66.99	467,171	-0.20(-0.29%)
Mar 17, 2022	66.97	67.63	66.31	67.18	177,465	-0.76(-1.11%)
Mar 16, 2022	67.52	68.06	66.72	67.94	283,225	+0.82(+1.23%)
Mar 15, 2022	68.39	68.83	66.45	67.12	191,788	-0.68(-1.01%)
Mar 14, 2022	67.20	68.30	66.76	67.80	213,657	+1.39(+2.10%)
Mar 11, 2022	67.16	68.16	66.32	66.41	482,751	-0.58(-0.86%)
Mar 10, 2022	65.41	67.08	65.41	66.98	123,638	+0.68(+1.02%)
Mar 09, 2022	66.94	67.63	66.24	66.31	184,170	+0.57(+0.86%)
Mar 08, 2022	66.38	67.48	65.72	65.74	241,246	-0.12(-0.18%)
Mar 07, 2022	67.45	67.67	65.66	65.86	246,126	-1.57(-2.33%)
Mar 04, 2022	67.31	67.86	66.87	67.43	183,227	-1.18(-1.72%)
Mar 03, 2022	68.22	68.82	67.66	68.61	168,075	+0.39(+0.57%)
Mar 02, 2022	66.61	68.55	66.61	68.22	167,528	+2.28(+3.45%)

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.