Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	67.54	68.32	67.12	67.89	113,305	+0.58(+0.86%)
Aug 30, 2021	69.14	69.14	67.21	67.31	132,675	-1.64(-2.38%)
Aug 27, 2021	66.97	69.15	66.97	68.96	253,987	+2.06(+3.09%)
Aug 26, 2021	67.86	67.94	66.88	66.89	130,112	-0.84(-1.25%)
Aug 25, 2021	67.88	68.79	67.72	67.74	186,216	-0.30(-0.44%)
Aug 24, 2021	68.65	68.84	67.88	68.04	102,672	-0.40(-0.59%)
Aug 23, 2021	68.22	68.75	68.01	68.44	106,281	+0.40(+0.59%)
Aug 20, 2021	67.13	68.18	66.91	68.04	159,286	+1.00(+1.49%)
Aug 19, 2021	66.94	67.53	66.56	67.04	168,043	-0.48(-0.71%)
Aug 18, 2021	67.95	68.64	67.42	67.52	134,546	-0.86(-1.26%)
Aug 17, 2021	68.21	68.81	67.46	68.38	122,114	-0.43(-0.63%)
Aug 16, 2021	68.46	68.95	67.86	68.81	98,614	-0.11(-0.16%)
Aug 13, 2021	69.25	69.35	68.47	68.92	103,085	-0.38(-0.54%)
Aug 12, 2021	69.85	70.07	69.11	69.30	152,749	-0.43(-0.62%)
Aug 11, 2021	69.13	69.75	68.72	69.73	117,909	+0.50(+0.73%)
Aug 10, 2021	68.07	69.22	67.88	69.22	117,949	+0.97(+1.43%)
Aug 09, 2021	68.11	69.20	67.66	68.25	139,794	-0.17(-0.25%)
Aug 06, 2021	67.55	68.57	67.44	68.42	189,648	+1.93(+2.90%)
Aug 05, 2021	66.08	66.51	65.82	66.50	84,351	+0.94(+1.44%)
Aug 04, 2021	65.51	66.26	65.48	65.55	103,181	-1.01(-1.52%)
Aug 03, 2021	65.45	66.64	64.86	66.56	198,496	+1.08(+1.65%)
Aug 02, 2021	66.01	67.57	65.31	65.48	233,480	-0.25(-0.38%)
Jul 30, 2021	66.42	67.53	65.41	65.73	420,160	-0.72(-1.08%)
Jul 29, 2021	66.97	67.07	66.30	66.44	129,354	-0.03(-0.04%)
Jul 28, 2021	66.08	66.96	65.31	66.47	174,848	+0.49(+0.74%)
Jul 27, 2021	65.54	66.67	65.51	65.98	159,551	-0.45(-0.68%)
Jul 26, 2021	66.64	67.51	66.03	66.43	157,931	+0.60(+0.91%)
Jul 23, 2021	65.52	66.08	64.98	65.84	155,229	+0.94(+1.46%)
Jul 22, 2021	66.14	66.14	64.59	64.89	146,335	-1.17(-1.76%)
Jul 21, 2021	66.09	67.16	65.95	66.06	133,636	+0.49(+0.74%)
Jul 20, 2021	64.97	67.38	64.97	65.57	306,498	+0.71(+1.09%)
Jul 19, 2021	64.73	65.50	64.27	64.86	228,021	-1.28(-1.94%)
Jul 16, 2021	68.12	68.12	65.91	66.15	162,328	-1.44(-2.13%)
Jul 15, 2021	65.96	67.61	65.96	67.59	162,617	+0.91(+1.36%)
Jul 14, 2021	66.98	67.27	66.06	66.68	151,603	-0.21(-0.32%)
Jul 13, 2021	67.74	68.41	66.70	66.89	135,936	-1.24(-1.82%)
Jul 12, 2021	67.08	68.16	66.80	68.13	243,299	+0.18(+0.27%)
Jul 09, 2021	67.13	68.06	66.86	67.95	159,220	+1.99(+3.02%)
Jul 08, 2021	66.10	66.92	65.46	65.96	256,855	-1.42(-2.11%)
Jul 07, 2021	66.71	68.41	66.71	67.38	251,565	+0.07(+0.11%)
Jul 06, 2021	68.48	68.54	66.75	67.30	162,495	-1.43(-2.08%)
Jul 02, 2021	69.89	69.89	68.65	68.74	135,918	-1.09(-1.56%)
Jul 01, 2021	69.81	70.13	69.46	69.83	114,447	+0.42(+0.61%)
Jun 30, 2021	69.19	69.86	69.10	69.41	168,052	-0.16(-0.22%)
Jun 29, 2021	70.19	70.65	69.28	69.56	118,188	-0.23(-0.33%)
Jun 28, 2021	71.44	71.86	69.43	69.79	218,527	-2.19(-3.05%)
Jun 25, 2021	72.03	72.60	71.75	71.98	457,679	+0.17(+0.24%)
Jun 24, 2021	71.14	71.91	70.36	71.81	155,590	+1.00(+1.41%)
Jun 23, 2021	71.29	71.58	70.72	70.81	226,162	-0.45(-0.63%)
Jun 22, 2021	71.23	71.89	70.19	71.26	112,824	-0.17(-0.23%)
Jun 21, 2021	70.01	72.10	69.74	71.42	225,461	+2.27(+3.28%)
Jun 18, 2021	71.01	71.33	69.09	69.16	495,587	-2.59(-3.61%)
Jun 17, 2021	74.75	74.78	71.58	71.75	257,332	-2.64(-3.55%)
Jun 16, 2021	72.88	74.80	72.13	74.39	224,463	+1.21(+1.66%)
Jun 15, 2021	72.20	73.84	71.82	73.18	170,646	+1.26(+1.75%)
Jun 14, 2021	71.95	72.55	71.49	71.92	219,043	+0.00(+0.00%)
Jun 11, 2021	72.32	72.66	71.61	71.92	118,542	-0.13(-0.18%)
Jun 10, 2021	73.57	73.70	72.01	72.05	111,685	-0.97(-1.32%)
Jun 09, 2021	73.68	74.14	72.83	73.01	163,673	-1.17(-1.57%)
Jun 08, 2021	73.13	74.60	73.05	74.18	129,715	+0.47(+0.64%)
Jun 07, 2021	73.47	73.85	73.15	73.71	119,228	+0.21(+0.29%)
Jun 04, 2021	73.53	73.74	72.84	73.50	104,926	-0.04(-0.05%)
Jun 03, 2021	73.22	73.96	72.87	73.53	156,879	+0.23(+0.31%)
Jun 02, 2021	74.62	74.62	73.31	73.31	147,263	-1.09(-1.46%)

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.