Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	54.73	55.43	52.55	53.63	417,834	-2.67(-4.75%)
Feb 27, 2020	56.57	58.39	56.28	56.30	317,974	-1.39(-2.42%)
Feb 26, 2020	58.01	58.69	57.37	57.70	194,805	+0.08(+0.14%)
Feb 25, 2020	59.18	59.34	57.52	57.62	253,202	-1.62(-2.74%)
Feb 24, 2020	58.70	59.59	58.59	59.24	179,633	-1.08(-1.78%)
Feb 21, 2020	60.66	60.66	60.00	60.32	195,707	-0.54(-0.88%)
Feb 20, 2020	60.12	61.11	60.12	60.85	119,179	+0.46(+0.76%)
Feb 19, 2020	60.54	60.66	60.24	60.39	137,255	+0.13(+0.22%)
Feb 18, 2020	60.87	61.06	60.09	60.26	123,672	-0.86(-1.41%)
Feb 14, 2020	61.17	61.56	60.97	61.13	199,222	-0.22(-0.36%)
Feb 13, 2020	60.47	61.36	60.47	61.35	125,232	+0.54(+0.88%)
Feb 12, 2020	61.06	61.12	60.52	60.81	189,744	+0.17(+0.28%)
Feb 11, 2020	60.25	60.92	60.25	60.64	241,944	+0.64(+1.07%)
Feb 10, 2020	59.61	60.09	59.44	60.00	162,480	+0.05(+0.09%)
Feb 07, 2020	60.17	60.41	59.83	59.94	128,921	-0.56(-0.92%)
Feb 06, 2020	61.35	61.57	60.42	60.50	138,228	-0.57(-0.94%)
Feb 05, 2020	60.55	61.13	60.32	61.07	212,187	+1.26(+2.11%)
Feb 04, 2020	60.27	60.53	59.81	59.81	238,377	+0.40(+0.67%)
Feb 03, 2020	58.87	59.55	58.79	59.42	311,386	+0.97(+1.66%)
Jan 31, 2020	58.98	59.22	58.01	58.45	921,616	-1.08(-1.82%)
Jan 30, 2020	58.80	59.57	58.75	59.53	238,554	+0.43(+0.73%)
Jan 29, 2020	59.99	60.14	59.08	59.10	277,979	-0.76(-1.27%)
Jan 28, 2020	60.54	60.69	59.69	59.86	314,063	-0.30(-0.50%)
Jan 27, 2020	60.31	60.99	60.05	60.16	286,703	-1.16(-1.88%)
Jan 24, 2020	61.73	61.96	60.63	61.31	289,819	-0.47(-0.76%)
Jan 23, 2020	61.48	62.07	61.07	61.78	373,691	-0.09(-0.14%)
Jan 22, 2020	62.34	62.34	61.26	61.87	235,799	+0.02(+0.03%)
Jan 21, 2020	62.54	62.77	61.80	61.85	279,449	-1.05(-1.67%)
Jan 17, 2020	63.47	64.05	62.73	62.90	264,307	-0.18(-0.28%)
Jan 16, 2020	62.77	63.24	62.73	63.08	216,248	+0.71(+1.15%)
Jan 15, 2020	62.54	62.72	62.01	62.36	263,905	-0.57(-0.91%)
Jan 14, 2020	62.75	62.98	62.47	62.93	280,497	+0.09(+0.14%)
Jan 13, 2020	62.47	62.88	62.24	62.85	218,509	+0.56(+0.89%)
Jan 10, 2020	62.71	62.71	62.05	62.29	218,838	-0.51(-0.81%)
Jan 09, 2020	62.58	63.16	62.30	62.80	384,487	+0.44(+0.71%)
Jan 08, 2020	61.55	62.60	61.55	62.36	345,391	+0.93(+1.52%)
Jan 07, 2020	61.58	61.95	61.18	61.43	140,780	-0.47(-0.76%)
Jan 06, 2020	61.59	61.97	61.22	61.89	176,174	-0.34(-0.55%)
Jan 03, 2020	61.74	62.37	61.43	62.24	227,455	-0.35(-0.56%)
Jan 02, 2020	62.56	62.66	62.09	62.59	274,959	+0.03(+0.04%)
Dec 31, 2019	62.66	63.01	62.53	62.56	308,868	-0.11(-0.18%)
Dec 30, 2019	62.62	62.78	62.27	62.68	204,827	+0.41(+0.67%)
Dec 27, 2019	62.48	62.56	62.03	62.26	233,692	-0.19(-0.31%)
Dec 26, 2019	62.00	62.48	61.96	62.46	152,362	+0.60(+0.97%)
Dec 24, 2019	62.39	62.39	61.86	61.86	97,967	-0.46(-0.74%)
Dec 23, 2019	62.59	62.75	62.22	62.32	333,269	-0.27(-0.44%)
Dec 20, 2019	62.70	63.15	62.50	62.59	1,126,167	+0.22(+0.35%)
Dec 19, 2019	62.15	62.40	62.03	62.37	258,907	+0.18(+0.28%)
Dec 18, 2019	62.45	62.53	62.02	62.19	220,136	+0.02(+0.03%)
Dec 17, 2019	62.13	62.41	61.97	62.18	383,283	+0.17(+0.27%)
Dec 16, 2019	61.58	62.27	61.45	62.01	359,603	+1.01(+1.66%)
Dec 13, 2019	60.91	61.64	60.35	60.99	190,037	-0.31(-0.50%)
Dec 12, 2019	59.72	61.59	59.64	61.30	298,473	+1.75(+2.93%)
Dec 11, 2019	59.75	59.97	59.22	59.56	147,681	-0.10(-0.16%)
Dec 10, 2019	59.35	59.80	59.35	59.65	222,283	+0.15(+0.25%)
Dec 09, 2019	59.33	59.82	59.33	59.50	195,454	-0.11(-0.18%)
Dec 06, 2019	59.80	60.17	59.58	59.61	243,438	+0.49(+0.83%)
Dec 05, 2019	59.33	59.59	58.94	59.12	179,778	-0.02(-0.03%)
Dec 04, 2019	58.81	59.51	58.81	59.14	232,291	+0.53(+0.90%)
Dec 03, 2019	58.43	58.64	58.06	58.61	191,463	-0.55(-0.93%)

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.