Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	48.49	49.70	48.49	49.12	300,924	+0.53(+1.10%)
Sep 29, 2020	48.99	48.99	47.87	48.59	160,351	-0.50(-1.03%)
Sep 28, 2020	48.63	49.39	48.30	49.09	244,287	+1.01(+2.10%)
Sep 25, 2020	47.59	48.49	47.47	48.08	177,397	+0.10(+0.21%)
Sep 24, 2020	47.60	48.76	47.23	47.98	182,411	+0.69(+1.47%)
Sep 23, 2020	48.57	49.25	47.26	47.29	219,687	-1.18(-2.44%)
Sep 22, 2020	49.14	49.64	48.31	48.47	297,948	-0.56(-1.14%)
Sep 21, 2020	51.17	51.55	48.41	49.03	457,395	-3.10(-5.95%)
Sep 18, 2020	52.05	52.74	51.35	52.13	764,582	+0.20(+0.38%)
Sep 17, 2020	51.78	52.15	51.24	51.93	293,875	-0.40(-0.76%)
Sep 16, 2020	52.24	52.98	51.91	52.33	317,922	-0.02(-0.03%)
Sep 15, 2020	52.84	52.88	51.75	52.35	147,600	-0.42(-0.80%)
Sep 14, 2020	52.22	53.45	52.15	52.77	194,974	+0.54(+1.04%)
Sep 11, 2020	52.55	52.56	51.71	52.23	266,909	-0.30(-0.58%)
Sep 10, 2020	53.14	53.48	52.53	52.54	255,962	-0.40(-0.76%)
Sep 09, 2020	53.86	54.08	52.86	52.94	245,720	-0.65(-1.22%)
Sep 08, 2020	55.22	55.27	53.25	53.59	240,184	-2.30(-4.12%)
Sep 04, 2020	55.96	56.51	54.86	55.89	209,395	+1.14(+2.08%)
Sep 03, 2020	54.93	55.86	54.37	54.76	158,780	+0.30(+0.54%)
Sep 02, 2020	54.32	55.28	53.99	54.46	184,861	-0.14(-0.26%)
Sep 01, 2020	53.41	54.68	53.24	54.60	226,585	+0.73(+1.35%)
Aug 31, 2020	54.40	54.87	53.87	53.88	267,565	-0.73(-1.33%)
Aug 28, 2020	55.19	55.19	54.23	54.60	198,674	-0.02(-0.03%)
Aug 27, 2020	53.83	54.94	53.45	54.62	186,900	+0.87(+1.62%)
Aug 26, 2020	54.34	54.57	53.57	53.75	254,472	-0.70(-1.28%)
Aug 25, 2020	54.62	54.88	53.79	54.45	188,136	+0.65(+1.21%)
Aug 24, 2020	52.83	53.89	52.20	53.80	144,001	+1.49(+2.84%)
Aug 21, 2020	51.86	52.62	51.79	52.31	200,907	-0.16(-0.31%)
Aug 20, 2020	52.47	52.91	52.28	52.47	182,170	-0.57(-1.08%)
Aug 19, 2020	52.61	53.49	52.49	53.05	227,745	+0.47(+0.90%)
Aug 18, 2020	53.05	53.27	52.38	52.57	210,693	-0.62(-1.16%)
Aug 17, 2020	53.47	53.92	52.93	53.19	208,811	-0.66(-1.23%)
Aug 14, 2020	52.79	54.17	52.79	53.85	250,045	+0.35(+0.65%)
Aug 13, 2020	53.82	54.36	53.44	53.50	149,506	-0.90(-1.66%)
Aug 12, 2020	55.87	55.87	53.82	54.41	204,796	-0.37(-0.67%)
Aug 11, 2020	54.91	56.01	54.46	54.77	305,541	+0.99(+1.85%)
Aug 10, 2020	53.34	54.99	53.16	53.78	241,111	+0.55(+1.03%)
Aug 07, 2020	50.77	53.28	50.49	53.23	228,603	+2.40(+4.72%)
Aug 06, 2020	50.54	51.10	50.30	50.83	231,074	-0.04(-0.07%)
Aug 05, 2020	50.05	51.22	49.82	50.87	387,029	+1.21(+2.43%)
Aug 04, 2020	49.76	50.14	48.87	49.66	189,207	-0.38(-0.75%)
Aug 03, 2020	50.55	51.06	49.78	50.04	237,371	-0.31(-0.62%)
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%)

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.