Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	64.96	65.78	64.65	65.29	215,513	-0.41(-0.62%)
Nov 29, 2021	67.12	67.12	65.61	65.70	173,221	-0.67(-1.02%)
Nov 26, 2021	66.99	68.05	65.58	66.37	159,363	-2.74(-3.96%)
Nov 24, 2021	69.66	69.85	68.99	69.11	119,777	-0.85(-1.22%)
Nov 23, 2021	70.69	71.10	69.84	69.96	207,557	-0.43(-0.60%)
Nov 22, 2021	69.98	71.79	69.82	70.38	244,872	+1.23(+1.78%)
Nov 19, 2021	67.80	69.34	67.44	69.15	196,787	+0.66(+0.96%)
Nov 18, 2021	67.99	68.98	68.54	68.50	167,854	+0.50(+0.73%)
Nov 17, 2021	68.46	68.84	67.18	68.00	138,284	-0.67(-0.98%)
Nov 16, 2021	68.46	68.85	68.03	68.67	132,700	+0.21(+0.31%)
Nov 15, 2021	68.96	69.22	68.23	68.46	166,058	-0.08(-0.12%)
Nov 12, 2021	69.60	69.69	68.35	68.54	112,338	-0.79(-1.15%)
Nov 11, 2021	68.99	69.71	68.75	69.34	117,567	+0.25(+0.36%)
Nov 10, 2021	68.76			69.09	115,548	+0.52(+0.75%)
Nov 09, 2021	68.54	68.95	68.08	68.57	135,356	-0.30(-0.44%)
Nov 08, 2021	69.61	69.78	68.53	68.87	146,386	-0.26(-0.37%)
Nov 05, 2021	68.73	69.53	68.54	69.13	174,101	+1.10(+1.62%)
Nov 04, 2021	68.88	68.88	67.53	68.03	157,853	-0.91(-1.33%)
Nov 03, 2021	67.34	69.47	67.15	68.95	187,377	+1.32(+1.95%)
Nov 02, 2021	68.54	68.72	67.47	67.63	130,991	-0.63(-0.92%)
Nov 01, 2021	66.68	68.39	66.63	68.26	219,349	+2.03(+3.07%)
Oct 29, 2021	66.51	66.77	65.65	66.22	1,084,844	+0.04(+0.06%)
Oct 28, 2021	64.97	66.27	64.97	66.19	250,711	+1.40(+2.17%)
Oct 27, 2021	66.34	66.28	64.78	64.78	253,647	-2.06(-3.08%)
Oct 26, 2021	68.25		66.77	66.84	280,970	-1.27(-1.86%)
Oct 25, 2021	67.58	68.13	66.44	68.11	326,393	+0.13(+0.19%)
Oct 22, 2021	67.27	68.01	67.04	67.98	192,378	+0.84(+1.25%)
Oct 21, 2021	66.84	67.18	66.18	67.14	222,626	+0.47(+0.71%)
Oct 20, 2021	65.46	66.79	65.46	66.67	166,078	+1.06(+1.62%)
Oct 19, 2021	65.58	65.64	64.88	65.60	110,365	+0.37(+0.57%)
Oct 18, 2021	65.25	65.96	65.11	65.23	124,984	-0.20(-0.31%)
Oct 15, 2021	66.92	66.94	65.34	65.44	206,348	-0.58(-0.88%)
Oct 14, 2021	65.57	66.07	65.10	66.02	127,550	+1.09(+1.68%)
Oct 13, 2021	65.64	65.83	64.66	64.93	123,793	-0.74(-1.13%)
Oct 12, 2021	65.24	65.82	64.96	65.67	121,537	+0.21(+0.32%)
Oct 11, 2021	66.79	66.93	65.45	65.46	169,539	-0.99(-1.49%)
Oct 08, 2021	66.12	66.79	65.97	66.44	184,925	+0.30(+0.46%)
Oct 07, 2021	65.59	66.28	65.43	66.14	191,493	+0.92(+1.42%)
Oct 06, 2021	64.81	65.33	63.72	65.22	217,886	-0.18(-0.27%)
Oct 05, 2021	65.52	65.93	64.41	65.39	301,366	+0.45(+0.70%)
Oct 04, 2021	64.17	65.22	63.77	64.94	239,424	+0.96(+1.50%)
Oct 01, 2021	63.71	64.55	63.01	63.98	412,088	+0.76(+1.20%)
Sep 30, 2021	64.49	64.49	63.24	63.22	203,499	-0.82(-1.28%)
Sep 29, 2021	63.29	64.44	62.77	64.04	209,375	+0.96(+1.52%)
Sep 28, 2021	63.76	64.42	62.79	63.08	209,703	-0.35(-0.55%)
Sep 27, 2021	62.56	64.23	62.37	63.43	187,382	+1.29(+2.08%)
Sep 24, 2021	61.04	62.52	61.04	62.14	209,585	+0.69(+1.13%)
Sep 23, 2021	61.26	62.33	61.26	61.45	164,180	+0.80(+1.33%)
Sep 22, 2021	61.20	61.36	60.55	60.64	181,297	+0.09(+0.15%)
Sep 21, 2021	61.13	61.29	60.53	60.55	179,366	-0.18(-0.30%)
Sep 20, 2021	60.82	61.00	60.06	60.73	321,235	-1.29(-2.09%)
Sep 17, 2021	61.34	62.46	61.02	62.03	1,002,710	+0.97(+1.59%)
Sep 16, 2021	62.26	62.26	60.64	61.06	180,396	-0.75(-1.21%)
Sep 15, 2021	62.20	62.89	61.66	61.81	220,092	-0.09(-0.15%)
Sep 14, 2021	63.00	63.00	61.33	61.90	329,119	-1.08(-1.72%)
Sep 13, 2021	62.69	63.35	62.06	62.98	297,094	+0.73(+1.17%)
Sep 10, 2021	63.81	63.88	62.03	62.25	224,456	-1.25(-1.97%)
Sep 09, 2021	64.08	64.71	63.46	63.50	235,745	-0.72(-1.12%)
Sep 08, 2021	64.74	65.07	63.82	64.22	182,684	-0.98(-1.51%)
Sep 07, 2021	66.09	66.51	65.15	65.20	159,617	-0.89(-1.35%)
Sep 03, 2021	66.56	67.16	65.93	66.09	162,403	-0.73(-1.09%)
Sep 02, 2021	67.49	67.75	66.74	66.82	143,909	-0.64(-0.95%)

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.