Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	51.24	52.77	51.24	52.35	839,409	+0.95(+1.84%)
Oct 29, 2020	50.38	51.56	49.60	51.40	216,425	+0.65(+1.28%)
Oct 28, 2020	51.55	52.26	50.46	50.75	241,713	-1.72(-3.27%)
Oct 27, 2020	54.00	54.46	52.39	52.46	238,143	-1.82(-3.36%)
Oct 26, 2020	52.70	54.53	52.11	54.29	294,948	+1.10(+2.07%)
Oct 23, 2020	53.71	54.62	52.57	53.18	244,389	-0.40(-0.74%)
Oct 22, 2020	52.28	53.59	51.90	53.58	269,326	+1.41(+2.70%)
Oct 21, 2020	51.76	52.35	51.19	52.17	140,854	+0.57(+1.10%)
Oct 20, 2020	51.32	52.32	51.32	51.60	153,985	+0.87(+1.71%)
Oct 19, 2020	52.19	52.29	50.64	50.74	140,357	-0.98(-1.90%)
Oct 16, 2020	51.85	52.18	51.17	51.72	112,667	-0.11(-0.21%)
Oct 15, 2020	50.28	51.89	50.28	51.83	163,371	+1.16(+2.30%)
Oct 14, 2020	51.49	51.96	50.65	50.67	143,629	-0.97(-1.87%)
Oct 13, 2020	52.81	52.98	51.49	51.63	198,998	-1.65(-3.10%)
Oct 12, 2020	52.49	53.44	52.49	53.28	129,168	+0.59(+1.11%)
Oct 09, 2020	53.37	53.47	52.42	52.70	170,828	-0.23(-0.43%)
Oct 08, 2020	52.36	53.26	51.74	52.92	180,977	+1.15(+2.21%)
Oct 07, 2020	52.05	52.99	51.40	51.78	244,920	+0.27(+0.53%)
Oct 06, 2020	51.66	53.09	51.07	51.51	296,957	+0.62(+1.22%)
Oct 05, 2020	50.21	51.28	50.19	50.88	146,317	+1.15(+2.30%)
Oct 02, 2020	48.42	49.91	48.42	49.74	169,610	+0.68(+1.38%)
Oct 01, 2020	49.05	49.49	48.38	49.06	148,308	-0.10(-0.20%)
Sep 30, 2020	48.53	49.74	48.53	49.16	300,682	+0.53(+1.10%)
Sep 29, 2020	49.03	49.03	47.90	48.63	160,222	-0.51(-1.03%)
Sep 28, 2020	48.67	49.43	48.34	49.13	244,090	+1.01(+2.10%)
Sep 25, 2020	47.63	48.53	47.51	48.12	177,254	+0.10(+0.21%)
Sep 24, 2020	47.64	48.80	47.27	48.02	182,263	+0.70(+1.47%)
Sep 23, 2020	48.61	49.29	47.30	47.33	219,510	-1.18(-2.44%)
Sep 22, 2020	49.18	49.68	48.35	48.51	297,708	-0.56(-1.14%)
Sep 21, 2020	51.21	51.59	48.45	49.07	457,026	-3.11(-5.95%)
Sep 18, 2020	52.09	52.78	51.39	52.17	763,966	+0.20(+0.38%)
Sep 17, 2020	51.82	52.19	51.28	51.98	293,638	-0.40(-0.76%)
Sep 16, 2020	52.28	53.02	51.95	52.37	317,666	-0.02(-0.03%)
Sep 15, 2020	52.88	52.92	51.79	52.39	147,481	-0.42(-0.80%)
Sep 14, 2020	52.26	53.49	52.19	52.81	194,816	+0.54(+1.04%)
Sep 11, 2020	52.60	52.60	51.75	52.27	266,693	-0.30(-0.58%)
Sep 10, 2020	53.19	53.52	52.57	52.58	255,756	-0.40(-0.76%)
Sep 09, 2020	53.90	54.12	52.90	52.98	245,522	-0.65(-1.22%)
Sep 08, 2020	55.27	55.31	53.29	53.64	239,991	-2.30(-4.12%)
Sep 04, 2020	56.01	56.56	54.91	55.94	209,226	+1.14(+2.08%)
Sep 03, 2020	54.97	55.90	54.41	54.80	158,652	+0.30(+0.54%)
Sep 02, 2020	54.36	55.33	54.04	54.50	184,712	-0.14(-0.26%)
Sep 01, 2020	53.46	54.72	53.29	54.65	226,403	+0.73(+1.35%)
Aug 31, 2020	54.44	54.92	53.91	53.92	267,350	-0.73(-1.33%)
Aug 28, 2020	55.23	55.23	54.27	54.65	198,514	-0.02(-0.03%)
Aug 27, 2020	53.88	54.98	53.49	54.67	186,749	+0.87(+1.62%)
Aug 26, 2020	54.39	54.61	53.62	53.80	254,267	-0.70(-1.28%)
Aug 25, 2020	54.67	54.93	53.83	54.50	187,984	+0.65(+1.22%)
Aug 24, 2020	52.87	53.94	52.25	53.84	143,885	+1.49(+2.84%)
Aug 21, 2020	51.91	52.67	51.83	52.35	200,745	-0.16(-0.31%)
Aug 20, 2020	52.51	52.95	52.32	52.51	182,023	-0.57(-1.08%)
Aug 19, 2020	52.65	53.54	52.54	53.09	227,561	+0.47(+0.90%)
Aug 18, 2020	53.09	53.31	52.43	52.61	210,523	-0.62(-1.16%)
Aug 17, 2020	53.51	53.96	52.97	53.23	208,642	-0.66(-1.23%)
Aug 14, 2020	52.84	54.22	52.84	53.90	249,844	+0.35(+0.65%)
Aug 13, 2020	53.87	54.41	53.48	53.55	149,385	-0.91(-1.66%)
Aug 12, 2020	55.91	55.91	53.87	54.45	204,631	-0.37(-0.67%)
Aug 11, 2020	54.95	56.05	54.51	54.82	305,295	+0.99(+1.85%)
Aug 10, 2020	53.38	55.03	53.20	53.82	240,917	+0.55(+1.03%)
Aug 07, 2020	50.81	53.32	50.53	53.28	228,419	+2.40(+4.72%)
Aug 06, 2020	50.58	51.14	50.34	50.87	230,887	-0.04(-0.07%)
Aug 05, 2020	50.10	51.26	49.86	50.91	386,717	+1.21(+2.43%)
Aug 04, 2020	49.80	50.18	48.91	49.70	189,054	-0.38(-0.75%)

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.