Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	58.72	59.35	58.25	59.14	906,070	+0.43(+0.73%)
Oct 28, 2022	57.99	58.76	57.72	58.72	252,470	+1.13(+1.96%)
Oct 27, 2022	57.27	58.48	57.27	57.59	198,127	+0.68(+1.20%)
Oct 26, 2022	57.31	57.85	56.49	56.91	210,327	-0.03(-0.05%)
Oct 25, 2022	56.51	57.44	56.27	56.94	333,564	-0.22(-0.38%)
Oct 24, 2022	58.20	58.50	56.88	57.15	314,102	-0.58(-1.00%)
Oct 21, 2022	57.04	57.90	56.09	57.73	310,418	+0.84(+1.48%)
Oct 20, 2022	59.76	59.76	56.65	56.89	375,602	-2.93(-4.89%)
Oct 19, 2022	60.04	60.74	59.17	59.81	324,058	-0.72(-1.19%)
Oct 18, 2022	61.28	61.31	60.24	60.53	230,143	+0.20(+0.33%)
Oct 17, 2022	60.35	60.51	59.64	60.34	208,653	+0.76(+1.27%)
Oct 14, 2022	60.35	60.74	59.24	59.58	189,367	-0.13(-0.22%)
Oct 13, 2022	57.00	60.05	56.87	59.71	191,638	+1.97(+3.41%)
Oct 12, 2022	58.23	58.72	57.45	57.74	200,659	-0.57(-0.97%)
Oct 11, 2022	57.63	58.76	57.49	58.31	272,526	+0.71(+1.23%)
Oct 10, 2022	57.84	58.02	57.39	57.60	146,976	+0.19(+0.33%)
Oct 07, 2022	58.41	58.41	57.30	57.41	211,860	-1.45(-2.46%)
Oct 06, 2022	58.98	59.18	58.51	58.86	146,001	-0.23(-0.38%)
Oct 05, 2022	58.66	59.70	58.66	59.09	196,810	-0.43(-0.72%)
Oct 04, 2022	58.36	59.82	58.36	59.51	220,197	+1.71(+2.95%)
Oct 03, 2022	57.25	58.24	56.84	57.81	249,210	+0.89(+1.56%)
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%)

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.