Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	57.94	58.40	56.85	56.92	364,068	-0.84(-1.46%)
Sep 29, 2022	58.38	58.40	57.30	57.76	277,916	-0.94(-1.60%)
Sep 28, 2022	59.00	59.37	58.27	58.70	411,373	-0.06(-0.10%)
Sep 27, 2022	61.31	61.43	58.62	58.75	322,402	-2.07(-3.40%)
Sep 26, 2022	60.22	61.26	60.03	60.82	261,375	+0.27(+0.44%)
Sep 23, 2022	60.28	60.62	59.77	60.55	213,096	-0.09(-0.16%)
Sep 22, 2022	61.13	61.13	60.11	60.65	154,616	-0.58(-0.94%)
Sep 21, 2022	62.83	62.83	61.23	61.23	260,863	-1.04(-1.67%)
Sep 20, 2022	61.28	62.53	61.28	62.27	248,543	+0.45(+0.74%)
Sep 19, 2022	60.19	62.13	60.19	61.81	202,556	+1.33(+2.19%)
Sep 16, 2022	59.74	60.63	59.09	60.49	605,460	+0.45(+0.76%)
Sep 15, 2022	59.44	60.57	59.14	60.03	190,553	+0.58(+0.97%)
Sep 14, 2022	59.52	59.64	58.84	59.45	240,996	-0.17(-0.29%)
Sep 13, 2022	60.87	60.89	59.28	59.63	244,291	-1.98(-3.22%)
Sep 12, 2022	61.33	61.65	60.78	61.61	253,591	+0.47(+0.77%)
Sep 09, 2022	60.67	61.49	60.43	61.14	179,975	+0.56(+0.93%)
Sep 08, 2022	60.05	60.71	59.72	60.58	208,318	+0.26(+0.44%)
Sep 07, 2022	59.62	60.34	59.44	60.31	224,733	+0.56(+0.93%)
Sep 06, 2022	61.06	60.61	59.16	59.76	212,285	-1.20(-1.98%)
Sep 02, 2022	61.80	62.17	60.64	60.96	144,661	-0.43(-0.70%)
Sep 01, 2022	61.57	61.70	61.03	61.39	158,000	-0.11(-0.18%)
Aug 31, 2022	62.02	62.02	61.22	61.51	148,986	-0.53(-0.85%)
Aug 30, 2022	62.27	62.42	61.59	62.03	149,028	-0.02(-0.03%)
Aug 29, 2022	63.00	63.00	61.99	62.05	193,432	-1.51(-2.37%)
Aug 26, 2022	64.43	64.61	63.45	63.56	234,498	-0.54(-0.84%)
Aug 25, 2022	63.47	64.21	63.24	64.09	178,850	+0.70(+1.10%)
Aug 24, 2022	63.60	63.73	62.69	63.40	160,612	-0.51(-0.79%)
Aug 23, 2022	64.59	65.44	63.91	63.91	136,334	-0.69(-1.06%)
Aug 22, 2022	65.70	65.70	64.43	64.59	179,478	-1.75(-2.64%)
Aug 19, 2022	67.19	67.19	65.97	66.34	227,806	-1.04(-1.55%)
Aug 18, 2022	67.93	67.93	67.14	67.39	147,495	-0.54(-0.79%)
Aug 17, 2022	67.56	68.28	67.44	67.92	157,904	-0.30(-0.44%)
Aug 16, 2022	67.26	68.54	67.26	68.22	172,882	+0.51(+0.75%)
Aug 15, 2022	66.71	67.73	66.53	67.72	138,862	+0.49(+0.73%)
Aug 12, 2022	66.23	67.26	66.08	67.23	128,183	+1.10(+1.66%)
Aug 11, 2022	65.84	66.14	65.18	66.13	126,917	+1.03(+1.58%)
Aug 10, 2022	65.23	65.52	64.95	65.10	172,620	+0.70(+1.08%)
Aug 09, 2022	64.32	64.41	63.84	64.40	153,556	+0.44(+0.69%)
Aug 08, 2022	64.27	64.44	63.63	63.96	121,795	-0.15(-0.23%)
Aug 05, 2022	63.50	64.34	63.35	64.11	134,232	+0.42(+0.66%)
Aug 04, 2022	64.65	64.82	63.58	63.69	130,214	-0.97(-1.50%)
Aug 03, 2022	64.12	65.17	63.49	64.66	268,131	+0.86(+1.34%)
Aug 02, 2022	64.01	64.33	63.63	63.80	170,691	-0.24(-0.37%)
Aug 01, 2022	63.21	64.55	62.82	64.04	214,432	+0.70(+1.10%)
Jul 29, 2022	62.84	63.48	62.84	63.34	458,450	+0.50(+0.79%)
Jul 28, 2022	62.43	63.03	62.01	62.84	167,932	+0.34(+0.54%)
Jul 27, 2022	62.17	63.05	61.87	62.50	201,051	+0.32(+0.51%)
Jul 26, 2022	62.04	62.79	61.93	62.18	208,509	+0.03(+0.05%)
Jul 25, 2022	62.20	62.22	61.24	62.16	286,744	+0.60(+0.98%)
Jul 22, 2022	61.93	61.93	60.98	61.55	212,345	-0.34(-0.55%)
Jul 21, 2022	60.87	61.89	60.75	61.89	154,540	+0.58(+0.95%)
Jul 20, 2022	60.61	61.62	60.61	61.31	170,202	+0.27(+0.45%)
Jul 19, 2022	59.92	61.35	59.92	61.04	201,102	+1.63(+2.74%)
Jul 18, 2022	59.72	60.29	59.19	59.41	131,813	+0.03(+0.05%)
Jul 15, 2022	59.01	59.74	58.62	59.38	170,629	+1.19(+2.04%)
Jul 14, 2022	57.82	58.33	57.33	58.20	129,122	-0.51(-0.87%)
Jul 13, 2022	59.43	59.43	58.48	58.70	99,839	-0.97(-1.62%)
Jul 12, 2022	59.42	60.42	59.39	59.67	216,169	-0.40(-0.67%)
Jul 11, 2022	59.88	60.23	59.59	60.08	175,351	-0.08(-0.14%)
Jul 08, 2022	60.45	60.45	59.56	60.16	130,470	+0.11(+0.19%)
Jul 07, 2022	60.95	61.17	59.95	60.05	155,447	-0.55(-0.90%)
Jul 06, 2022	60.30	60.85	59.77	60.59	169,661	+0.05(+0.08%)
Jul 05, 2022	59.50	60.55	58.67	60.55	258,479	+0.10(+0.17%)

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.