Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	61.80	62.09	59.99	60.17	934,527	-1.92(-3.08%)
Apr 28, 2022	62.60	62.93	61.51	62.08	272,442	+0.04(+0.06%)
Apr 27, 2022	62.41	62.86	61.76	62.05	341,077	-0.59(-0.94%)
Apr 26, 2022	63.46	64.52	62.50	62.64	300,572	-1.60(-2.49%)
Apr 25, 2022	63.52	64.33	62.46	64.23	341,077	+0.85(+1.34%)
Apr 22, 2022	64.83	64.84	63.35	63.38	234,852	-1.38(-2.14%)
Apr 21, 2022	65.73	65.99	64.51	64.77	196,320	-0.40(-0.62%)
Apr 20, 2022	65.36	65.82	65.16	65.17	141,583	+0.46(+0.71%)
Apr 19, 2022	63.53	64.99	63.53	64.71	232,238	+1.49(+2.36%)
Apr 18, 2022	62.93	63.72	62.82	63.22	138,408	-0.20(-0.31%)
Apr 14, 2022	64.26	64.68	63.22	63.41	186,670	-0.88(-1.37%)
Apr 13, 2022	63.57	64.30	63.15	64.29	142,564	+0.80(+1.27%)
Apr 12, 2022	63.45	64.18	63.13	63.49	223,761	-0.05(-0.07%)
Apr 11, 2022	63.22	64.25	63.22	63.53	252,649	+0.26(+0.41%)
Apr 08, 2022	63.61	64.12	63.09	63.27	188,020	-0.29(-0.46%)
Apr 07, 2022	64.19	64.19	63.33	63.56	279,567	-0.58(-0.90%)
Apr 06, 2022	64.30	64.79	63.95	64.14	248,138	-0.42(-0.65%)
Apr 05, 2022	65.27	65.78	64.31	64.56	244,794	-0.79(-1.22%)
Apr 04, 2022	66.08	66.08	64.67	65.35	246,448	-0.97(-1.47%)
Apr 01, 2022	66.18	66.46	65.46	66.33	434,715	+0.78(+1.20%)
Mar 31, 2022	65.58	66.35	65.39	65.54	224,332	-0.27(-0.41%)
Mar 30, 2022	67.13	67.34	65.28	65.81	178,885	-1.28(-1.91%)
Mar 29, 2022	67.14	67.47	66.09	67.09	276,855	+0.94(+1.43%)
Mar 28, 2022	66.12	66.23	65.20	66.15	154,761	-0.22(-0.34%)
Mar 25, 2022	65.60	66.62	65.46	66.37	153,793	+0.99(+1.51%)
Mar 24, 2022	65.31	65.77	64.68	65.38	131,648	+0.48(+0.73%)
Mar 23, 2022	66.32	66.79	64.67	64.91	207,982	-2.02(-3.02%)
Mar 22, 2022	67.35	67.78	66.82	66.92	182,628	+0.17(+0.25%)
Mar 21, 2022	67.26	67.86	66.02	66.76	165,889	-0.18(-0.27%)
Mar 18, 2022	67.59	67.59	65.23	66.93	467,548	-0.20(-0.29%)
Mar 17, 2022	66.92	67.57	66.25	67.13	177,608	-0.76(-1.11%)
Mar 16, 2022	67.47	68.01	66.66	67.89	283,454	+0.82(+1.23%)
Mar 15, 2022	68.34	68.77	66.40	67.06	191,943	-0.68(-1.01%)
Mar 14, 2022	67.15	68.24	66.71	67.75	213,829	+1.39(+2.10%)
Mar 11, 2022	67.11	68.11	66.26	66.35	483,140	-0.58(-0.86%)
Mar 10, 2022	65.36	67.02	65.36	66.93	123,738	+0.68(+1.02%)
Mar 09, 2022	66.88	67.57	66.19	66.25	184,319	+0.57(+0.86%)
Mar 08, 2022	66.33	67.42	65.67	65.69	241,441	-0.12(-0.18%)
Mar 07, 2022	67.39	67.62	65.61	65.81	246,325	-1.57(-2.33%)
Mar 04, 2022	67.26	67.80	66.82	67.38	183,375	-1.18(-1.72%)
Mar 03, 2022	68.17	68.77	67.61	68.56	168,210	+0.39(+0.57%)
Mar 02, 2022	66.56	68.49	66.56	68.17	167,663	+2.28(+3.45%)
Mar 01, 2022	67.22	67.58	65.07	65.89	289,378	-1.85(-2.73%)
Feb 28, 2022	66.42	67.98	66.35	67.74	222,823	+0.32(+0.48%)
Feb 25, 2022	66.31	67.92	66.72	67.41	183,400	+1.74(+2.64%)
Feb 24, 2022	65.44	65.87	63.91	65.68	220,282	-1.12(-1.68%)
Feb 23, 2022	68.62	68.77	66.60	66.80	145,124	-1.07(-1.57%)
Feb 22, 2022	68.12	68.74	67.71	67.87	173,478	-0.19(-0.27%)
Feb 18, 2022				68.05	0	+1.17(+1.75%)
Feb 17, 2022	67.71	67.71	66.58	66.88	157,643	-1.33(-1.95%)
Feb 16, 2022	67.88	68.56	67.52	68.21	148,350	+0.15(+0.22%)
Feb 15, 2022	67.50	68.44	67.25	68.06	161,653	+1.11(+1.65%)
Feb 14, 2022	67.04	67.47	66.38	66.96	257,291	+0.35(+0.53%)
Feb 11, 2022	66.57	67.48	66.06	66.61	197,138	-0.11(-0.17%)
Feb 10, 2022	66.54	67.26	66.03	66.72	193,941	-0.28(-0.42%)
Feb 09, 2022	68.47	68.47	66.61	67.00	178,582	-1.28(-1.88%)
Feb 08, 2022	67.16	68.51	66.87	68.28	217,600	+1.74(+2.61%)
Feb 07, 2022	66.64	66.78	66.28	66.54	186,894	-0.31(-0.46%)
Feb 04, 2022	66.16	67.22	65.89	66.85	167,302	+0.60(+0.91%)
Feb 03, 2022	65.98			66.24	205,982	+0.42(+0.63%)
Feb 02, 2022	66.20	66.41	65.50	65.83	240,509	-0.75(-1.13%)

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.