Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	60.04	60.25	59.52	60.06	154,668	-0.21(-0.35%)
Dec 29, 2022	59.39	60.49	59.17	60.27	186,973	+1.39(+2.37%)
Dec 28, 2022	59.81	59.81	58.87	58.88	119,313	-0.68(-1.14%)
Dec 27, 2022	59.26	59.87	59.21	59.56	107,614	+0.13(+0.22%)
Dec 23, 2022	58.66	59.62	58.66	59.42	104,827	+0.62(+1.05%)
Dec 22, 2022	58.68	58.83	57.69	58.80	158,766	-0.15(-0.26%)
Dec 21, 2022	58.58	59.31	58.48	58.96	239,625	+0.73(+1.25%)
Dec 20, 2022	58.04	58.69	57.83	58.23	254,420	+0.65(+1.13%)
Dec 19, 2022	57.03	57.75	57.03	57.58	244,107	+0.41(+0.72%)
Dec 16, 2022	55.61	57.22	55.61	57.17	672,509	+0.94(+1.66%)
Dec 15, 2022	56.51	56.93	55.73	56.24	222,150	-0.79(-1.39%)
Dec 14, 2022	58.30	58.59	56.98	57.03	228,796	-1.35(-2.30%)
Dec 13, 2022	59.27	60.28	58.20	58.38	330,535	-0.31(-0.53%)
Dec 12, 2022	58.81	59.15	58.22	58.69	247,437	+0.12(+0.21%)
Dec 09, 2022	58.50	58.87	58.35	58.56	139,616	-0.29(-0.50%)
Dec 08, 2022	59.05	59.23	58.47	58.86	113,403	+0.10(+0.18%)
Dec 07, 2022	58.80	59.50	58.60	58.75	106,279	-0.31(-0.53%)
Dec 06, 2022	59.20	59.42	58.58	59.07	161,873	-0.11(-0.19%)
Dec 05, 2022	61.11	61.31	58.78	59.18	210,875	-2.59(-4.19%)
Dec 02, 2022	61.04	61.83	60.96	61.77	106,269	+0.27(+0.45%)
Dec 01, 2022	61.96	61.96	60.78	61.49	160,966	-0.22(-0.35%)
Nov 30, 2022	60.30	61.79	59.61	61.71	314,916	+1.27(+2.10%)
Nov 29, 2022	60.28	60.82	60.15	60.44	99,996	-0.05(-0.08%)
Nov 28, 2022	61.70	61.70	60.19	60.49	138,041	-1.28(-2.07%)
Nov 25, 2022	61.71	62.03	61.44	61.77	60,957	+0.47(+0.77%)
Nov 23, 2022	61.25	61.84	61.10	61.29	123,215	-0.08(-0.12%)
Nov 22, 2022	61.39	61.71	60.86	61.37	159,745	+0.36(+0.59%)
Nov 21, 2022	60.81	61.05	60.65	61.01	127,549	+0.42(+0.69%)
Nov 18, 2022	61.36	61.43	60.44	60.59	172,362	+0.27(+0.44%)
Nov 17, 2022	60.65	60.87	59.92	60.33	141,456	-0.60(-0.98%)
Nov 16, 2022	62.09	62.09	60.80	60.92	142,615	-1.01(-1.64%)
Nov 15, 2022	61.46	62.46	61.34	61.94	178,622	+0.96(+1.57%)
Nov 14, 2022	61.83	62.11	60.98	60.98	153,352	-0.89(-1.44%)
Nov 11, 2022	61.90	61.96	60.97	61.87	274,806	+0.22(+0.35%)
Nov 10, 2022	60.21	61.91	60.16	61.65	253,691	+2.61(+4.43%)
Nov 09, 2022	59.23	59.41	58.65	59.04	145,205	-0.20(-0.34%)
Nov 08, 2022	59.84	60.22	59.06	59.24	163,230	-0.61(-1.01%)
Nov 07, 2022	60.35	60.87	59.71	59.84	165,919	-0.49(-0.82%)
Nov 04, 2022	59.08	60.35	58.84	60.34	191,456	+1.78(+3.04%)
Nov 03, 2022	59.19	59.19	58.02	58.55	358,475	-0.99(-1.67%)
Nov 02, 2022	59.34			59.55	372,575	+0.14(+0.24%)
Nov 01, 2022	59.60	60.00	58.93	59.41	240,485	+0.27(+0.45%)
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%)

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.