Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	59.03	59.27	58.06	58.49	920,872	-1.09(-1.82%)
Jan 30, 2020	58.85	59.61	58.79	59.58	238,361	+0.43(+0.73%)
Jan 29, 2020	60.04	60.19	59.13	59.15	277,755	-0.76(-1.27%)
Jan 28, 2020	60.58	60.73	59.74	59.90	313,810	-0.30(-0.50%)
Jan 27, 2020	60.35	61.03	60.10	60.20	286,472	-1.16(-1.88%)
Jan 24, 2020	61.78	62.01	60.68	61.36	289,585	-0.47(-0.76%)
Jan 23, 2020	61.53	62.12	61.12	61.83	373,389	-0.09(-0.14%)
Jan 22, 2020	62.39	62.39	61.31	61.92	235,608	+0.02(+0.03%)
Jan 21, 2020	62.59	62.82	61.85	61.90	279,224	-1.05(-1.67%)
Jan 17, 2020	63.52	64.11	62.78	62.95	264,093	-0.18(-0.28%)
Jan 16, 2020	62.82	63.29	62.78	63.13	216,074	+0.72(+1.15%)
Jan 15, 2020	62.59	62.77	62.06	62.41	263,692	-0.57(-0.91%)
Jan 14, 2020	62.80	63.03	62.52	62.99	280,271	+0.09(+0.14%)
Jan 13, 2020	62.52	62.93	62.29	62.90	218,333	+0.56(+0.89%)
Jan 10, 2020	62.76	62.76	62.10	62.34	218,661	-0.51(-0.81%)
Jan 09, 2020	62.63	63.21	62.35	62.85	384,177	+0.44(+0.71%)
Jan 08, 2020	61.60	62.65	61.60	62.41	345,113	+0.94(+1.52%)
Jan 07, 2020	61.63	62.00	61.23	61.48	140,666	-0.47(-0.76%)
Jan 06, 2020	61.64	62.02	61.27	61.94	176,031	-0.34(-0.55%)
Jan 03, 2020	61.79	62.42	61.48	62.29	227,272	-0.35(-0.56%)
Jan 02, 2020	62.61	62.71	62.14	62.64	274,738	+0.03(+0.04%)
Dec 31, 2019	62.71	63.06	62.58	62.61	308,619	-0.11(-0.18%)
Dec 30, 2019	62.67	62.83	62.32	62.73	204,661	+0.41(+0.67%)
Dec 27, 2019	62.54	62.61	62.09	62.31	233,503	-0.19(-0.31%)
Dec 26, 2019	62.05	62.53	62.01	62.51	152,239	+0.60(+0.97%)
Dec 24, 2019	62.44	62.44	61.91	61.91	97,888	-0.46(-0.74%)
Dec 23, 2019	62.64	62.80	62.27	62.37	333,000	-0.27(-0.44%)
Dec 20, 2019	62.75	63.21	62.55	62.64	1,125,259	+0.22(+0.35%)
Dec 19, 2019	62.20	62.45	62.09	62.42	258,698	+0.18(+0.28%)
Dec 18, 2019	62.50	62.58	62.07	62.24	219,959	+0.02(+0.03%)
Dec 17, 2019	62.18	62.46	62.02	62.23	382,974	+0.17(+0.27%)
Dec 16, 2019	61.63	62.32	61.50	62.06	359,313	+1.02(+1.66%)
Dec 13, 2019	60.96	61.69	60.39	61.04	189,884	-0.31(-0.50%)
Dec 12, 2019	59.77	61.63	59.69	61.35	298,232	+1.75(+2.93%)
Dec 11, 2019	59.80	60.02	59.27	59.60	147,562	-0.10(-0.16%)
Dec 10, 2019	59.40	59.85	59.40	59.70	222,103	+0.15(+0.25%)
Dec 09, 2019	59.38	59.86	59.38	59.55	195,297	-0.11(-0.18%)
Dec 06, 2019	59.85	60.22	59.63	59.66	243,242	+0.49(+0.83%)
Dec 05, 2019	59.38	59.64	58.99	59.17	179,633	-0.02(-0.03%)
Dec 04, 2019	58.86	59.56	58.86	59.18	232,103	+0.53(+0.90%)
Dec 03, 2019	58.47	58.68	58.10	58.66	191,308	-0.55(-0.93%)
Dec 02, 2019	59.66	59.84	59.16	59.21	251,043	-0.32(-0.53%)
Nov 29, 2019	59.54	59.98	59.32	59.53	83,322	-0.13(-0.22%)
Nov 27, 2019	59.62	59.91	59.36	59.66	153,650	+0.36(+0.61%)
Nov 26, 2019	59.69	59.90	59.29	59.30	171,965	-0.61(-1.03%)
Nov 25, 2019	58.80	60.29	58.70	59.91	333,990	+1.20(+2.05%)
Nov 22, 2019	58.94	59.06	58.58	58.71	108,512	-0.02(-0.03%)
Nov 21, 2019	59.17	59.17	58.62	58.73	118,300	-0.12(-0.21%)
Nov 20, 2019	58.92	59.39	58.52	58.85	232,733	-0.44(-0.74%)
Nov 19, 2019	59.17	59.53	58.76	59.29	163,614	+0.39(+0.66%)
Nov 18, 2019	59.12	59.12	58.49	58.90	194,255	-0.43(-0.72%)
Nov 15, 2019	59.95	60.25	59.24	59.33	216,570	-0.46(-0.76%)
Nov 14, 2019	59.50	59.88	59.32	59.79	194,795	+0.00(+0.00%)
Nov 13, 2019	59.75	59.96	59.36	59.79	167,731	-0.59(-0.97%)
Nov 12, 2019	60.33	60.60	60.10	60.38	197,320	+0.19(+0.32%)
Nov 11, 2019	60.30	60.52	59.89	60.18	164,081	-0.36(-0.59%)
Nov 08, 2019	60.25	60.72	60.18	60.54	164,479	+0.23(+0.38%)
Nov 07, 2019	60.74	60.97	60.08	60.32	224,200	+0.11(+0.17%)
Nov 06, 2019	59.70	60.37	59.28	60.21	313,289	+0.23(+0.38%)
Nov 05, 2019	60.12	60.48	59.70	59.98	153,336	+0.17(+0.28%)
Nov 04, 2019	60.51	60.61	59.45	59.82	248,705	+0.01(+0.01%)

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.