Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.86	74.59	72.98	74.09	111,493	+0.23(+0.31%)
May 27, 2021	73.78	74.29	73.29	73.86	288,767	+0.89(+1.21%)
May 26, 2021	72.46	73.32	71.97	72.97	153,211	+0.92(+1.28%)
May 25, 2021	73.84	74.53	72.01	72.05	172,429	-1.75(-2.38%)
May 24, 2021	74.75	74.75	73.54	73.80	167,505	-0.37(-0.49%)
May 21, 2021	73.71	74.38	73.28	74.17	186,774	+1.01(+1.39%)
May 20, 2021	72.60	73.62	71.80	73.16	207,798	+0.17(+0.24%)
May 19, 2021	71.76	73.05	71.18	72.98	250,053	+0.53(+0.73%)
May 18, 2021	74.34	74.41	72.45	72.45	199,795	-1.93(-2.59%)
May 17, 2021	73.56	74.54	73.43	74.38	113,939	+0.29(+0.39%)
May 14, 2021	73.45	74.40	73.35	74.09	176,193	+0.94(+1.29%)
May 13, 2021	70.43	73.54	70.43	73.15	299,146	+2.45(+3.46%)
May 12, 2021	72.59	72.68	70.37	70.70	243,378	-1.49(-2.06%)
May 11, 2021	72.50	73.29	71.95	72.19	221,550	-1.01(-1.38%)
May 10, 2021	74.42	74.89	73.15	73.20	199,106	-0.70(-0.95%)
May 07, 2021	73.23	74.08	73.13	73.90	146,544	-0.21(-0.28%)
May 06, 2021	73.43	74.11	72.69	74.11	253,106	+0.69(+0.95%)
May 05, 2021	73.06	73.46	72.05	73.42	280,373	+0.43(+0.59%)
May 04, 2021	71.48	72.99	71.47	72.99	205,842	+1.12(+1.56%)
May 03, 2021	71.37	72.23	70.75	71.87	448,466	+0.97(+1.37%)
Apr 30, 2021	71.47	72.42	70.15	70.90	1,434,897	-1.12(-1.56%)
Apr 29, 2021	71.83	72.88	71.57	72.02	324,306	+0.87(+1.22%)
Apr 28, 2021	71.46	71.93	71.15	71.16	211,064	-0.26(-0.36%)
Apr 27, 2021	71.53	71.53	70.42	71.41	307,348	+0.43(+0.60%)
Apr 26, 2021	72.47	72.84	70.84	70.98	218,293	-0.78(-1.08%)
Apr 23, 2021	69.71	72.49	68.92	71.76	301,760	+2.17(+3.12%)
Apr 22, 2021	70.81	70.82	69.56	69.58	234,541	-0.83(-1.18%)
Apr 21, 2021	68.95	70.64	68.86	70.42	210,505	+1.39(+2.01%)
Apr 20, 2021	70.24	70.59	68.81	69.03	184,131	-1.56(-2.21%)
Apr 19, 2021	71.14	71.38	69.99	70.59	184,274	-0.52(-0.73%)
Apr 16, 2021	71.82	71.89	70.59	71.11	149,457	+0.23(+0.32%)
Apr 15, 2021	70.88	70.93	69.34	70.88	134,995	+0.15(+0.21%)
Apr 14, 2021	69.70	71.30	69.70	70.74	113,619	+0.85(+1.22%)
Apr 13, 2021	70.87	71.30	69.62	69.89	169,882	-1.55(-2.17%)
Apr 12, 2021	71.90	72.00	71.17	71.44	180,525	-0.13(-0.18%)
Apr 09, 2021	71.44	71.67	70.81	71.57	157,997	+0.70(+0.99%)
Apr 08, 2021	70.21	71.13	69.32	70.86	309,287	+0.27(+0.39%)
Apr 07, 2021	70.39	70.93	69.79	70.59	317,295	+0.51(+0.73%)
Apr 06, 2021	70.78	71.09	69.88	70.08	156,041	-0.81(-1.15%)
Apr 05, 2021	71.54	71.90	70.09	70.89	168,987	+0.29(+0.41%)
Apr 01, 2021	69.80	70.63	69.27	70.60	312,819	+0.53(+0.76%)
Mar 31, 2021	71.17	71.64	70.05	70.07	380,518	-1.36(-1.91%)
Mar 30, 2021	71.71	72.80	71.17	71.43	270,747	+0.37(+0.53%)
Mar 29, 2021	71.63	72.99	70.90	71.06	273,714	-1.52(-2.09%)
Mar 26, 2021	71.27	72.74	70.87	72.57	211,539	+2.13(+3.02%)
Mar 25, 2021	68.86	70.84	68.58	70.44	177,121	+1.51(+2.19%)
Mar 24, 2021	69.43	71.17	68.91	68.94	286,257	+0.12(+0.17%)
Mar 23, 2021	69.63	70.32	68.60	68.82	257,509	-1.75(-2.48%)
Mar 22, 2021	72.13	72.13	69.78	70.57	221,723	-2.19(-3.01%)
Mar 19, 2021	72.13	72.96	71.06	72.76	983,350	+0.20(+0.28%)
Mar 18, 2021	72.92	74.69	72.20	72.56	202,731	+0.57(+0.79%)
Mar 17, 2021	72.93	73.47	71.52	72.00	199,495	-0.37(-0.50%)
Mar 16, 2021	72.10	72.39	71.02	72.36	176,192	-0.39(-0.54%)
Mar 15, 2021	75.26	75.26	71.99	72.75	232,808	-2.56(-3.40%)
Mar 12, 2021	74.02	75.38	73.78	75.31	376,434	+2.24(+3.06%)
Mar 11, 2021	71.72	73.12	71.72	73.07	231,267	+0.91(+1.26%)
Mar 10, 2021	71.47	72.69	70.91	72.17	383,434	+1.25(+1.77%)
Mar 09, 2021	70.10	72.18	68.18	70.91	352,354	+0.26(+0.37%)
Mar 08, 2021	69.38	70.91	68.51	70.65	323,651	+2.26(+3.31%)
Mar 05, 2021	67.90	68.47	66.90	68.39	277,919	+1.84(+2.77%)
Mar 04, 2021	66.37	68.38	65.81	66.54	244,905	+0.07(+0.11%)
Mar 03, 2021	65.67	68.09	65.53	66.47	214,563	+1.14(+1.74%)
Mar 02, 2021	66.02	66.16	64.91	65.33	177,328	-0.94(-1.41%)

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.