Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	51.89	52.10	50.19	50.39	1,459,563	-1.89(-3.62%)
Jul 30, 2020	51.85	52.56	51.24	52.28	185,959	-0.68(-1.29%)
Jul 29, 2020	51.26	53.04	51.26	52.96	197,327	+1.51(+2.93%)
Jul 28, 2020	51.52	51.93	51.31	51.46	282,133	-0.48(-0.91%)
Jul 27, 2020	54.65	55.24	51.43	51.93	425,090	-1.13(-2.13%)
Jul 24, 2020	53.36	53.90	52.73	53.06	260,779	+0.04(+0.07%)
Jul 23, 2020	51.66	53.10	51.66	53.03	284,342	+1.04(+2.00%)
Jul 22, 2020	52.43	52.77	51.48	51.99	183,091	-1.06(-1.99%)
Jul 21, 2020	51.20	53.07	51.19	53.04	212,607	+2.68(+5.32%)
Jul 20, 2020	50.37	50.84	50.16	50.36	256,978	-0.32(-0.64%)
Jul 17, 2020	51.22	51.41	50.60	50.69	255,088	-0.60(-1.17%)
Jul 16, 2020	50.94	51.90	50.47	51.29	201,079	+0.06(+0.12%)
Jul 15, 2020	50.69	51.79	50.27	51.22	258,920	+1.97(+4.00%)
Jul 14, 2020	49.73	50.10	48.61	49.25	312,875	-0.65(-1.31%)
Jul 13, 2020	49.74	50.62	48.78	49.91	395,144	+0.65(+1.33%)
Jul 10, 2020	46.86	49.31	46.86	49.25	581,482	+2.39(+5.11%)
Jul 09, 2020	47.50	47.65	46.07	46.86	375,469	-0.93(-1.95%)
Jul 08, 2020	48.37	49.04	47.05	47.79	320,209	-0.90(-1.84%)
Jul 07, 2020	49.23	49.53	48.27	48.69	263,719	-1.13(-2.27%)
Jul 06, 2020	50.78	51.09	49.53	49.82	194,049	+0.35(+0.71%)
Jul 02, 2020	50.70	51.13	49.27	49.47	210,342	+0.19(+0.38%)
Jul 01, 2020	51.30	51.31	49.25	49.28	232,003	-1.82(-3.56%)
Jun 30, 2020	49.46	51.42	49.46	51.10	310,266	+1.14(+2.28%)
Jun 29, 2020	47.99	49.98	47.69	49.96	360,267	+2.89(+6.15%)
Jun 26, 2020	48.42	48.42	46.84	47.07	752,991	-2.34(-4.73%)
Jun 25, 2020	47.45	49.47	47.21	49.41	322,704	+1.66(+3.47%)
Jun 24, 2020	48.75	49.11	47.60	47.75	309,185	-1.77(-3.58%)
Jun 23, 2020	51.20	51.53	49.51	49.52	209,186	-0.79(-1.57%)
Jun 22, 2020	50.03	50.88	49.55	50.31	256,872	-0.17(-0.34%)
Jun 19, 2020	51.45	51.45	49.73	50.48	623,215	-0.50(-0.98%)
Jun 18, 2020	50.13	51.46	50.13	50.98	216,190	+0.14(+0.28%)
Jun 17, 2020	52.37	52.86	50.79	50.84	243,427	-1.41(-2.69%)
Jun 16, 2020	53.26	53.83	51.78	52.25	401,655	+0.82(+1.59%)
Jun 15, 2020	49.02	52.34	48.98	51.43	344,115	+0.85(+1.68%)
Jun 12, 2020	52.30	52.30	48.93	50.58	373,817	+0.38(+0.75%)
Jun 11, 2020	51.51	51.64	49.69	50.20	461,959	-3.81(-7.05%)
Jun 10, 2020	55.87	56.11	54.00	54.01	341,282	-2.10(-3.74%)
Jun 09, 2020	55.92	57.51	55.45	56.11	257,394	-1.12(-1.96%)
Jun 08, 2020	58.53	58.93	57.04	57.23	335,799	-0.43(-0.74%)
Jun 05, 2020	57.20	58.27	56.02	57.66	339,909	+3.41(+6.28%)
Jun 04, 2020	53.73	54.77	53.05	54.25	261,547	+0.20(+0.36%)
Jun 03, 2020	53.60	54.86	53.44	54.05	226,366	+1.74(+3.33%)
Jun 02, 2020	53.03	53.25	51.73	52.31	174,457	-0.13(-0.25%)
Jun 01, 2020	53.07	53.67	52.38	52.44	202,400	-0.42(-0.79%)
May 29, 2020	52.78	53.33	51.99	52.86	331,816	-0.94(-1.75%)
May 28, 2020	56.94	56.98	53.51	53.81	289,677	-2.39(-4.26%)
May 27, 2020	54.74	56.36	53.49	56.20	386,434	+3.71(+7.07%)
May 26, 2020	51.96	52.83	51.33	52.49	254,183	+2.74(+5.51%)
May 22, 2020	50.60	50.62	49.30	49.75	150,733	-0.20(-0.39%)
May 21, 2020	49.98	50.86	49.84	49.94	176,046	-0.23(-0.46%)
May 20, 2020	48.80	50.27	48.80	50.18	343,234	+2.38(+4.97%)
May 19, 2020	49.25	50.07	47.72	47.80	267,572	-2.05(-4.10%)
May 18, 2020	47.55	50.32	47.55	49.85	422,456	+3.65(+7.90%)
May 15, 2020	46.71	47.12	46.03	46.20	650,594	-0.79(-1.68%)
May 14, 2020	45.52	47.18	44.13	46.99	559,180	+0.34(+0.72%)
May 13, 2020	47.86	48.12	45.73	46.65	363,257	-1.66(-3.44%)
May 12, 2020	50.73	50.83	48.17	48.32	323,649	-2.33(-4.60%)
May 11, 2020	51.56	51.56	50.04	50.65	341,499	-1.79(-3.41%)
May 08, 2020	52.44	52.77	51.64	52.44	208,509	+1.28(+2.50%)
May 07, 2020	52.61	52.70	51.07	51.15	345,091	-0.82(-1.57%)
May 06, 2020	54.37	54.37	51.67	51.97	310,986	-1.88(-3.49%)
May 05, 2020	54.44	55.13	53.56	53.85	285,034	+0.28(+0.53%)
May 04, 2020	52.93	53.94	52.38	53.57	261,726	-0.02(-0.03%)

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.