Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	65.73	66.41	64.61	66.33	904,164	-0.02(-0.03%)
Jan 28, 2022	65.83	66.70	64.53	66.35	300,337	+0.43(+0.65%)
Jan 27, 2022	66.82	67.98	65.27	65.92	325,683	-0.65(-0.98%)
Jan 26, 2022	69.24	69.35	65.95	66.57	332,257	-2.28(-3.31%)
Jan 25, 2022	68.30	69.52	67.19	68.84	351,868	+0.54(+0.79%)
Jan 24, 2022	65.62	68.74	65.62	68.30	489,902	+2.25(+3.40%)
Jan 21, 2022	66.49	68.31	65.98	66.06	430,729	-0.69(-1.03%)
Jan 20, 2022	68.65	69.41	66.56	66.74	320,961	-2.28(-3.31%)
Jan 19, 2022	70.85	71.39	68.91	69.03	169,619	-1.90(-2.68%)
Jan 18, 2022	72.40	72.44	70.75	70.93	189,146	-1.27(-1.76%)
Jan 14, 2022				72.21	0	+0.82(+1.14%)
Jan 13, 2022	71.35	72.31	71.09	71.39	150,230	+0.38(+0.54%)
Jan 12, 2022	71.30	72.03	70.42	71.01	269,873	-0.11(-0.16%)
Jan 11, 2022	72.44	72.44	70.68	71.12	151,253	-1.22(-1.68%)
Jan 10, 2022	72.34	72.44	71.39	72.34	225,970	+0.62(+0.87%)
Jan 07, 2022	72.09	72.23	71.15	71.71	320,642	-0.07(-0.10%)
Jan 06, 2022	70.87	71.96	70.49	71.79	169,994	+1.70(+2.42%)
Jan 05, 2022	71.03	71.54	69.98	70.09	181,678	-0.53(-0.75%)
Jan 04, 2022	70.37	71.50	70.10	70.62	183,759	+0.85(+1.22%)
Jan 03, 2022	69.53	70.66	69.00	69.76	211,003	+0.59(+0.86%)
Dec 31, 2021	68.96	69.40	68.56	69.17	145,531	+0.00(+0.00%)
Dec 30, 2021	69.63	70.09	68.99	69.17	151,206	-0.37(-0.53%)
Dec 29, 2021	69.57	70.03	68.66	69.54	127,826	+0.01(+0.01%)
Dec 28, 2021	69.27	70.10	69.27	69.53	122,334	-0.04(-0.05%)
Dec 27, 2021	69.14	69.61	68.55	69.57	160,012	+0.69(+1.00%)
Dec 23, 2021	68.98	69.61	68.82	68.88	124,160	+0.33(+0.47%)
Dec 22, 2021	68.45	68.57	67.58	68.56	161,905	+0.06(+0.08%)
Dec 21, 2021	67.47	68.79	67.47	68.50	192,705	+1.75(+2.62%)
Dec 20, 2021	66.45	66.87	65.54	66.75	264,396	-0.49(-0.73%)
Dec 17, 2021	67.37	68.35	66.30	67.25	954,247	-0.77(-1.13%)
Dec 16, 2021	67.43	69.36	66.97	68.02	361,491	+1.37(+2.05%)
Dec 15, 2021	68.20	68.61	66.57	66.65	594,203	-1.44(-2.11%)
Dec 14, 2021	67.96	69.53	67.96	68.09	221,162	+0.31(+0.45%)
Dec 13, 2021	67.82	68.48	67.40	67.78	267,757	-0.59(-0.86%)
Dec 10, 2021	67.65	68.49	67.15	68.38	139,628	+0.94(+1.40%)
Dec 09, 2021	67.06	67.96	66.84	67.43	197,185	-0.29(-0.42%)
Dec 08, 2021	67.18	67.81	66.77	67.72	157,541	+0.48(+0.71%)
Dec 07, 2021	68.47	68.63	66.73	67.24	163,917	-0.88(-1.29%)
Dec 06, 2021	67.09	69.07	67.09	68.12	187,415	+1.98(+2.99%)
Dec 03, 2021	67.19	67.19	65.86	66.14	194,567	-0.76(-1.13%)
Dec 02, 2021	65.98	67.57	65.94	66.90	155,975	+1.71(+2.62%)
Dec 01, 2021	66.82	67.64	65.19	65.19	170,742	-0.05(-0.07%)
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%)

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.