Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	54.45	54.73	52.60	53.58	416,569	-2.01(-3.62%)
Apr 30, 2020	57.59	57.61	55.40	55.59	773,082	-3.55(-6.00%)
Apr 29, 2020	57.97	60.28	56.96	59.14	364,798	+2.64(+4.68%)
Apr 28, 2020	56.81	57.44	55.99	56.50	252,278	+1.23(+2.22%)
Apr 27, 2020	53.82	55.94	53.62	55.27	274,588	+1.90(+3.57%)
Apr 24, 2020	53.02	53.86	52.89	53.37	301,467	+0.51(+0.96%)
Apr 23, 2020	52.25	53.39	52.21	52.86	263,758	+0.69(+1.33%)
Apr 22, 2020	53.95	54.61	51.72	52.17	259,338	-0.92(-1.73%)
Apr 21, 2020	52.32	53.41	51.91	53.09	311,652	-1.27(-2.34%)
Apr 20, 2020	54.78	56.27	53.91	54.36	350,694	-0.56(-1.02%)
Apr 17, 2020	54.22	55.43	53.69	54.92	385,883	+1.27(+2.37%)
Apr 16, 2020	52.55	53.73	51.60	53.65	618,767	+0.84(+1.58%)
Apr 15, 2020	52.71	53.70	52.07	52.81	306,175	-1.49(-2.75%)
Apr 14, 2020	55.76	56.10	53.38	54.30	350,338	+0.10(+0.18%)
Apr 13, 2020	57.56	57.56	53.50	54.21	280,567	-3.71(-6.41%)
Apr 09, 2020	56.29	58.33	54.89	57.92	364,526	+3.26(+5.96%)
Apr 08, 2020	54.66	55.51	53.57	54.66	267,165	+0.88(+1.64%)
Apr 07, 2020	55.20	55.87	53.34	53.78	375,017	-0.04(-0.07%)
Apr 06, 2020	54.98	55.64	53.01	53.81	405,024	+0.80(+1.51%)
Apr 03, 2020	53.86	55.28	52.17	53.01	500,310	-1.68(-3.07%)
Apr 02, 2020	51.42	54.97	51.38	54.70	421,807	+2.33(+4.45%)
Apr 01, 2020	49.95	52.37	49.77	52.36	590,001	+0.05(+0.10%)
Mar 31, 2020	51.46	52.79	50.70	52.31	352,165	+0.12(+0.22%)
Mar 30, 2020	50.70	52.32	49.88	52.20	252,828	+1.04(+2.03%)
Mar 27, 2020	50.46	52.68	49.49	51.15	374,418	-0.76(-1.46%)
Mar 26, 2020	48.15	52.13	47.20	51.91	356,037	+4.03(+8.42%)
Mar 25, 2020	48.76	49.79	46.64	47.88	540,312	-0.56(-1.16%)
Mar 24, 2020	45.27	48.55	44.39	48.44	428,246	+5.38(+12.50%)
Mar 23, 2020	45.26	45.46	41.82	43.06	429,567	-2.47(-5.43%)
Mar 20, 2020	53.69	53.72	45.19	45.53	691,959	-7.71(-14.49%)
Mar 19, 2020	53.15	56.39	50.99	53.25	569,720	-0.40(-0.75%)
Mar 18, 2020	49.36	53.73	48.70	53.65	651,364	+1.47(+2.81%)
Mar 17, 2020	46.88	52.23	46.03	52.18	751,144	+6.24(+13.57%)
Mar 16, 2020	45.30	47.53	44.21	45.94	467,281	-5.04(-9.88%)
Mar 13, 2020	48.85	51.00	47.73	50.98	457,597	+5.03(+10.94%)
Mar 12, 2020	44.69	49.55	42.37	45.95	520,008	-2.26(-4.69%)
Mar 11, 2020	49.12	49.70	47.57	48.21	420,371	-2.29(-4.54%)
Mar 10, 2020	52.19	52.89	48.81	50.50	464,686	+0.24(+0.47%)
Mar 09, 2020	51.99	52.84	49.97	50.27	332,307	-5.29(-9.52%)
Mar 06, 2020	54.55	55.83	54.25	55.55	295,363	-1.03(-1.83%)
Mar 05, 2020	56.78	57.31	55.42	56.59	309,078	-1.60(-2.75%)
Mar 04, 2020	57.23	58.20	55.82	58.18	244,481	+1.50(+2.65%)
Mar 03, 2020	57.39	58.35	56.00	56.68	353,818	-0.97(-1.68%)

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.