Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	68.19	68.19	67.07	67.46	109,903	-0.49(-0.72%)
Aug 31, 2021	67.60	68.38	67.18	67.95	113,214	+0.58(+0.86%)
Aug 30, 2021	69.20	69.20	67.27	67.37	132,568	-1.64(-2.38%)
Aug 27, 2021	67.02	69.21	67.02	69.01	253,782	+2.07(+3.09%)
Aug 26, 2021	67.92	67.99	66.94	66.95	130,007	-0.84(-1.25%)
Aug 25, 2021	67.94	68.85	67.77	67.79	186,066	-0.30(-0.45%)
Aug 24, 2021	68.71	68.89	67.94	68.09	102,589	-0.40(-0.59%)
Aug 23, 2021	68.28	68.80	68.06	68.50	106,195	+0.40(+0.59%)
Aug 20, 2021	67.18	68.24	66.96	68.09	159,158	+1.00(+1.49%)
Aug 19, 2021	66.99	67.59	66.62	67.09	167,908	-0.48(-0.71%)
Aug 18, 2021	68.00	68.70	67.48	67.57	134,438	-0.86(-1.26%)
Aug 17, 2021	68.27	68.87	67.52	68.43	122,016	-0.43(-0.63%)
Aug 16, 2021	68.52	69.00	67.91	68.86	98,535	-0.11(-0.16%)
Aug 13, 2021	69.31	69.40	68.53	68.98	103,002	-0.38(-0.54%)
Aug 12, 2021	69.90	70.12	69.17	69.35	152,625	-0.43(-0.62%)
Aug 11, 2021	69.19	69.80	68.77	69.78	117,814	+0.51(+0.73%)
Aug 10, 2021	68.12	69.28	67.94	69.28	117,854	+0.97(+1.42%)
Aug 09, 2021	68.17	69.26	67.72	68.30	139,682	-0.17(-0.25%)
Aug 06, 2021	67.61	68.63	67.50	68.48	189,495	+1.93(+2.90%)
Aug 05, 2021	66.14	66.56	65.87	66.55	84,283	+0.95(+1.44%)
Aug 04, 2021	65.56	66.32	65.53	65.61	103,098	-1.01(-1.52%)
Aug 03, 2021	65.50	66.70	64.91	66.62	198,336	+1.08(+1.65%)
Aug 02, 2021	66.06	67.63	65.36	65.53	233,292	-0.25(-0.38%)
Jul 30, 2021	66.48	67.58	65.46	65.78	419,821	-0.72(-1.08%)
Jul 29, 2021	67.03	67.12	66.35	66.50	129,249	-0.03(-0.04%)
Jul 28, 2021	66.13	67.01	65.37	66.52	174,707	+0.49(+0.74%)
Jul 27, 2021	65.60	66.73	65.56	66.04	159,422	-0.45(-0.68%)
Jul 26, 2021	66.69	67.56	66.08	66.49	157,804	+0.60(+0.91%)
Jul 23, 2021	65.58	66.13	65.04	65.89	155,104	+0.95(+1.46%)
Jul 22, 2021	66.19	66.19	64.64	64.94	146,217	-1.17(-1.76%)
Jul 21, 2021	66.15	67.21	66.00	66.11	133,528	+0.49(+0.74%)
Jul 20, 2021	65.02	67.43	65.02	65.62	306,251	+0.71(+1.09%)
Jul 19, 2021	64.78	65.55	64.32	64.92	227,837	-1.29(-1.94%)
Jul 16, 2021	68.18	68.18	65.96	66.20	162,197	-1.44(-2.13%)
Jul 15, 2021	66.01	67.66	66.01	67.64	162,486	+0.91(+1.36%)
Jul 14, 2021	67.04	67.32	66.11	66.73	151,481	-0.21(-0.32%)
Jul 13, 2021	67.79	68.46	66.75	66.95	135,826	-1.24(-1.82%)
Jul 12, 2021	67.13	68.21	66.85	68.19	243,103	+0.18(+0.27%)
Jul 09, 2021	67.18	68.11	66.91	68.00	159,091	+1.99(+3.02%)
Jul 08, 2021	66.16	66.97	65.51	66.01	256,648	-1.42(-2.11%)
Jul 07, 2021	66.76	68.47	66.76	67.43	251,362	+0.07(+0.11%)
Jul 06, 2021	68.53	68.60	66.81	67.36	162,364	-1.43(-2.08%)
Jul 02, 2021	69.95	69.95	68.71	68.79	135,809	-1.09(-1.56%)

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.