Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	51.85	52.06	50.15	50.35	1,460,741	-1.89(-3.62%)
Jul 30, 2020	51.81	52.52	51.20	52.24	186,109	-0.68(-1.29%)
Jul 29, 2020	51.22	53.00	51.22	52.92	197,487	+1.50(+2.93%)
Jul 28, 2020	51.48	51.89	51.27	51.42	282,360	-0.47(-0.91%)
Jul 27, 2020	54.60	55.19	51.39	51.89	425,433	-1.13(-2.13%)
Jul 24, 2020	53.31	53.85	52.69	53.02	260,990	+0.04(+0.07%)
Jul 23, 2020	51.62	53.05	51.62	52.98	284,572	+1.04(+2.00%)
Jul 22, 2020	52.38	52.72	51.43	51.94	183,239	-1.06(-1.99%)
Jul 21, 2020	51.16	53.03	51.15	53.00	212,779	+2.68(+5.32%)
Jul 20, 2020	50.33	50.80	50.12	50.32	257,185	-0.32(-0.64%)
Jul 17, 2020	51.18	51.37	50.56	50.65	255,294	-0.60(-1.17%)
Jul 16, 2020	50.90	51.85	50.43	51.25	201,241	+0.06(+0.12%)
Jul 15, 2020	50.65	51.75	50.23	51.18	259,129	+1.97(+4.00%)
Jul 14, 2020	49.69	50.05	48.57	49.21	313,128	-0.65(-1.31%)
Jul 13, 2020	49.70	50.57	48.74	49.87	395,463	+0.65(+1.33%)
Jul 10, 2020	46.82	49.27	46.82	49.21	581,951	+2.39(+5.11%)
Jul 09, 2020	47.46	47.61	46.03	46.82	375,772	-0.93(-1.95%)
Jul 08, 2020	48.34	49.00	47.01	47.75	320,467	-0.90(-1.84%)
Jul 07, 2020	49.19	49.49	48.23	48.65	263,931	-1.13(-2.27%)
Jul 06, 2020	50.74	51.05	49.49	49.78	194,206	+0.35(+0.71%)
Jul 02, 2020	50.66	51.09	49.23	49.43	210,512	+0.19(+0.38%)
Jul 01, 2020	51.25	51.26	49.21	49.24	232,190	-1.82(-3.56%)
Jun 30, 2020	49.42	51.38	49.42	51.06	310,517	+1.14(+2.28%)
Jun 29, 2020	47.95	49.94	47.65	49.92	360,558	+2.89(+6.15%)
Jun 26, 2020	48.38	48.38	46.80	47.03	753,599	-2.34(-4.73%)
Jun 25, 2020	47.41	49.43	47.17	49.37	322,964	+1.66(+3.47%)
Jun 24, 2020	48.71	49.07	47.57	47.71	309,434	-1.77(-3.58%)
Jun 23, 2020	51.16	51.49	49.47	49.48	209,355	-0.79(-1.57%)
Jun 22, 2020	49.99	50.84	49.51	50.27	257,079	-0.17(-0.34%)
Jun 19, 2020	51.41	51.41	49.69	50.44	623,718	-0.50(-0.98%)
Jun 18, 2020	50.09	51.42	50.09	50.94	216,365	+0.14(+0.28%)
Jun 17, 2020	52.33	52.82	50.75	50.80	243,624	-1.41(-2.69%)
Jun 16, 2020	53.22	53.79	51.74	52.20	401,979	+0.81(+1.59%)
Jun 15, 2020	48.98	52.29	48.94	51.39	344,393	+0.85(+1.68%)
Jun 12, 2020	52.26	52.26	48.89	50.54	374,119	+0.38(+0.75%)
Jun 11, 2020	51.47	51.59	49.65	50.16	462,332	-3.80(-7.05%)
Jun 10, 2020	55.82	56.06	53.96	53.97	341,557	-2.10(-3.74%)
Jun 09, 2020	55.88	57.46	55.41	56.06	257,601	-1.12(-1.96%)
Jun 08, 2020	58.48	58.88	56.99	57.18	336,070	-0.43(-0.74%)
Jun 05, 2020	57.16	58.22	55.98	57.61	340,184	+3.40(+6.28%)
Jun 04, 2020	53.69	54.72	53.01	54.21	261,758	+0.20(+0.36%)
Jun 03, 2020	53.56	54.81	53.40	54.01	226,548	+1.74(+3.33%)
Jun 02, 2020	52.99	53.20	51.69	52.27	174,598	-0.13(-0.25%)
Jun 01, 2020	53.02	53.63	52.34	52.40	202,563	-0.42(-0.79%)
May 29, 2020	52.74	53.29	51.95	52.82	332,084	-0.94(-1.75%)
May 28, 2020	56.89	56.94	53.47	53.76	289,911	-2.39(-4.26%)
May 27, 2020	54.70	56.31	53.45	56.15	386,745	+3.71(+7.07%)
May 26, 2020	51.92	52.78	51.29	52.45	254,389	+2.74(+5.51%)
May 22, 2020	50.56	50.58	49.26	49.71	150,855	-0.20(-0.39%)
May 21, 2020	49.94	50.82	49.80	49.90	176,188	-0.23(-0.46%)
May 20, 2020	48.76	50.23	48.76	50.14	343,511	+2.37(+4.97%)
May 19, 2020	49.21	50.03	47.68	47.76	267,788	-2.04(-4.10%)
May 18, 2020	47.51	50.28	47.51	49.81	422,797	+3.64(+7.90%)
May 15, 2020	46.67	47.09	45.99	46.16	651,120	-0.79(-1.69%)
May 14, 2020	45.49	47.14	44.09	46.95	559,631	+0.34(+0.72%)
May 13, 2020	47.82	48.08	45.69	46.62	363,550	-1.66(-3.44%)
May 12, 2020	50.69	50.78	48.13	48.28	323,910	-2.33(-4.60%)
May 11, 2020	51.51	51.52	50.00	50.61	341,775	-1.79(-3.41%)
May 08, 2020	52.40	52.72	51.60	52.39	208,677	+1.28(+2.50%)
May 07, 2020	52.57	52.66	51.02	51.11	345,370	-0.82(-1.57%)
May 06, 2020	54.32	54.32	51.63	51.93	311,237	-1.88(-3.49%)
May 05, 2020	54.39	55.09	53.51	53.81	285,264	+0.28(+0.53%)
May 04, 2020	52.88	53.90	52.34	53.52	261,937	-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.