Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	64.90	65.73	64.60	65.24	215,687	-0.41(-0.62%)
Nov 29, 2021	67.06	67.06	65.56	65.64	173,361	-0.67(-1.02%)
Nov 26, 2021	66.94	67.99	65.52	66.32	159,492	-2.73(-3.96%)
Nov 24, 2021	69.60	69.79	68.93	69.05	119,873	-0.85(-1.22%)
Nov 23, 2021	70.64	71.04	69.78	69.90	207,724	-0.42(-0.60%)
Nov 22, 2021	69.93	71.74	69.76	70.32	245,069	+1.23(+1.78%)
Nov 19, 2021	67.75	69.28	67.38	69.10	196,946	+0.66(+0.96%)
Nov 18, 2021	67.93	68.92	68.48	68.44	167,989	+0.50(+0.73%)
Nov 17, 2021	68.40	68.78	67.13	67.94	138,396	-0.67(-0.98%)
Nov 16, 2021	68.40	68.79	67.98	68.62	132,807	+0.21(+0.31%)
Nov 15, 2021	68.90	69.16	68.17	68.40	166,192	-0.08(-0.12%)
Nov 12, 2021	69.55	69.63	68.29	68.49	112,429	-0.79(-1.15%)
Nov 11, 2021	68.93	69.65	68.69	69.28	117,661	+0.25(+0.36%)
Nov 10, 2021	68.71			69.03	115,641	+0.52(+0.75%)
Nov 09, 2021	68.49	68.89	68.02	68.51	135,465	-0.30(-0.44%)
Nov 08, 2021	69.56	69.72	68.48	68.82	146,504	-0.26(-0.37%)
Nov 05, 2021	68.67	69.47	68.49	69.08	174,241	+1.10(+1.62%)
Nov 04, 2021	68.83	68.83	67.47	67.98	157,980	-0.91(-1.33%)
Nov 03, 2021	67.29	69.42	67.09	68.89	187,528	+1.32(+1.95%)
Nov 02, 2021	68.49	68.66	67.42	67.57	131,097	-0.63(-0.92%)
Nov 01, 2021	66.62	68.34	66.58	68.20	219,526	+2.03(+3.07%)
Oct 29, 2021	66.46	66.71	65.60	66.17	1,085,719	+0.04(+0.06%)
Oct 28, 2021	64.91	66.22	64.91	66.13	250,913	+1.40(+2.17%)
Oct 27, 2021	66.29	66.22	64.73	64.73	253,851	-2.06(-3.08%)
Oct 26, 2021	68.19		66.72	66.79	281,196	-1.26(-1.86%)
Oct 25, 2021	67.53	68.07	66.38	68.05	326,657	+0.13(+0.19%)
Oct 22, 2021	67.21	67.95	66.99	67.92	192,533	+0.84(+1.25%)
Oct 21, 2021	66.79	67.13	66.12	67.08	222,806	+0.47(+0.71%)
Oct 20, 2021	65.41	66.73	65.41	66.61	166,212	+1.06(+1.62%)
Oct 19, 2021	65.53	65.59	64.83	65.55	110,454	+0.37(+0.57%)
Oct 18, 2021	65.20	65.91	65.06	65.18	125,085	-0.20(-0.31%)
Oct 15, 2021	66.86	66.89	65.29	65.38	206,514	-0.58(-0.88%)
Oct 14, 2021	65.51	66.01	65.04	65.97	127,653	+1.09(+1.68%)
Oct 13, 2021	65.59	65.77	64.60	64.88	123,893	-0.74(-1.13%)
Oct 12, 2021	65.19	65.76	64.90	65.62	121,635	+0.21(+0.32%)
Oct 11, 2021	66.73	66.88	65.39	65.40	169,676	-0.99(-1.49%)
Oct 08, 2021	66.07	66.73	65.92	66.39	185,075	+0.30(+0.46%)
Oct 07, 2021	65.54	66.22	65.38	66.09	191,647	+0.92(+1.42%)
Oct 06, 2021	64.76	65.27	63.67	65.16	218,061	-0.18(-0.27%)
Oct 05, 2021	65.47	65.87	64.36	65.34	301,609	+0.45(+0.70%)
Oct 04, 2021	64.12	65.16	63.72	64.89	239,617	+0.96(+1.50%)
Oct 01, 2021	63.66	64.50	62.96	63.93	412,420	+0.76(+1.20%)
Sep 30, 2021	64.43	64.43	63.19	63.17	203,663	-0.82(-1.28%)
Sep 29, 2021	63.24	64.39	62.72	63.99	209,544	+0.96(+1.52%)
Sep 28, 2021	63.71	64.37	62.73	63.03	209,872	-0.35(-0.55%)
Sep 27, 2021	62.51	64.17	62.32	63.38	187,533	+1.29(+2.08%)
Sep 24, 2021	60.99	62.47	60.99	62.09	209,754	+0.69(+1.13%)
Sep 23, 2021	61.21	62.28	61.21	61.40	164,312	+0.80(+1.33%)
Sep 22, 2021	61.15	61.31	60.50	60.59	181,443	+0.09(+0.15%)
Sep 21, 2021	61.08	61.24	60.48	60.50	179,511	-0.18(-0.30%)
Sep 20, 2021	60.77	60.95	60.01	60.69	321,494	-1.29(-2.09%)
Sep 17, 2021	61.29	62.41	60.98	61.98	1,003,519	+0.97(+1.59%)
Sep 16, 2021	62.21	62.21	60.59	61.01	180,542	-0.75(-1.21%)
Sep 15, 2021	62.15	62.84	61.61	61.76	220,270	-0.09(-0.15%)
Sep 14, 2021	62.95	62.95	61.29	61.85	329,385	-1.08(-1.72%)
Sep 13, 2021	62.63	63.30	62.01	62.93	297,334	+0.72(+1.17%)
Sep 10, 2021	63.75	63.83	61.98	62.20	224,637	-1.25(-1.97%)
Sep 09, 2021	64.03	64.65	63.41	63.45	235,935	-0.72(-1.12%)
Sep 08, 2021	64.69	65.02	63.77	64.17	182,832	-0.98(-1.51%)
Sep 07, 2021	66.04	66.46	65.09	65.15	159,746	-0.89(-1.35%)
Sep 03, 2021	66.51	67.10	65.87	66.04	162,534	-0.72(-1.09%)
Sep 02, 2021	67.43	67.70	66.69	66.76	144,026	-0.64(-0.95%)

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.