Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	65.55	65.98	64.49	64.68	258,877	-1.21(-1.83%)
Feb 25, 2021	67.60	67.74	65.71	65.89	189,645	-1.04(-1.55%)
Feb 24, 2021	66.16	67.22	66.13	66.92	236,973	+1.25(+1.91%)
Feb 23, 2021	65.47	66.32	64.60	65.67	238,200	+0.45(+0.68%)
Feb 22, 2021	63.32	65.30	63.12	65.22	297,761	+1.63(+2.56%)
Feb 19, 2021	63.71	63.79	63.22	63.60	282,872	+0.30(+0.47%)
Feb 18, 2021	63.31	63.76	62.90	63.30	246,369	-0.26(-0.41%)
Feb 17, 2021	63.64	63.93	63.19	63.56	227,835	-0.34(-0.53%)
Feb 16, 2021	64.30	64.38	63.52	63.90	167,647	+0.25(+0.40%)
Feb 12, 2021	63.69	64.41	63.09	63.64	150,902	-0.08(-0.13%)
Feb 11, 2021	63.93	64.74	62.66	63.72	255,423	-0.10(-0.16%)
Feb 10, 2021	64.69	64.87	63.62	63.82	285,460	-0.66(-1.03%)
Feb 09, 2021	62.89	64.51	62.88	64.49	232,907	+1.25(+1.98%)
Feb 08, 2021	62.32	63.24	61.54	63.23	242,758	+1.19(+1.92%)
Feb 05, 2021	62.33	62.36	60.92	62.04	174,676	+0.10(+0.16%)
Feb 04, 2021	60.75	62.33	60.75	61.94	251,277	+1.34(+2.20%)
Feb 03, 2021	60.49	60.85	59.72	60.61	212,233	-0.19(-0.31%)
Feb 02, 2021	60.54	61.25	59.81	60.80	333,700	+0.85(+1.42%)
Feb 01, 2021	59.27	60.22	58.36	59.95	231,616	+1.03(+1.74%)
Jan 29, 2021	59.72	60.09	58.45	58.92	859,844	-0.84(-1.41%)
Jan 28, 2021	60.43	60.96	59.45	59.76	407,969	+0.23(+0.38%)
Jan 27, 2021	60.14	61.09	58.82	59.54	410,563	-1.72(-2.80%)
Jan 26, 2021	62.01	62.37	60.70	61.25	368,175	-0.47(-0.77%)
Jan 25, 2021	62.80	64.16	60.53	61.73	604,212	-2.40(-3.74%)
Jan 22, 2021	61.28	64.14	60.84	64.12	403,726	+2.34(+3.79%)
Jan 21, 2021	62.53	62.70	61.24	61.78	285,809	-0.64(-1.02%)
Jan 20, 2021	61.81	62.85	61.22	62.42	358,046	+0.41(+0.66%)
Jan 19, 2021	62.58	62.69	61.40	62.01	305,811	-0.14(-0.22%)
Jan 15, 2021	60.53	62.34	60.52	62.14	435,425	+0.09(+0.15%)
Jan 14, 2021	60.79	62.28	60.44	62.05	310,947	+1.78(+2.95%)
Jan 13, 2021	60.93	61.31	60.01	60.27	187,106	-1.00(-1.63%)
Jan 12, 2021	61.58	62.04	60.99	61.27	182,519	+0.10(+0.16%)
Jan 11, 2021	60.01	61.24	60.01	61.17	168,759	+0.57(+0.94%)
Jan 08, 2021	61.97	61.97	59.47	60.60	288,595	-1.38(-2.23%)
Jan 07, 2021	62.17	62.62	61.49	61.98	277,694	+0.37(+0.60%)
Jan 06, 2021	59.05	62.68	58.63	61.61	508,131	+4.16(+7.24%)
Jan 05, 2021	56.35	58.20	56.35	57.45	278,807	+1.09(+1.93%)
Jan 04, 2021	56.91	57.65	55.63	56.36	314,848	-0.25(-0.45%)
Dec 31, 2020		56.61	56.61	56.61	201,633	+0.24(+0.42%)
Dec 30, 2020	56.52	57.19	56.19	56.37	201,633	-0.21(-0.37%)
Dec 29, 2020	57.47	57.56	56.27	56.58	201,183	-0.59(-1.03%)
Dec 28, 2020	57.57	57.58	56.80	57.17	312,546	+0.26(+0.46%)
Dec 24, 2020	57.21	57.21	55.88	56.91	101,591	+0.00(+0.00%)
Dec 23, 2020	55.89	57.00	55.89	56.91	228,538	+1.25(+2.25%)
Dec 22, 2020	56.63	56.63	55.58	55.66	200,524	-0.86(-1.53%)
Dec 21, 2020	57.07	57.59	56.02	56.52	291,139	-0.65(-1.14%)
Dec 18, 2020	58.67	59.03	57.06	57.17	735,688	-1.52(-2.59%)
Dec 17, 2020	59.50	59.50	58.32	58.69	192,548	-0.65(-1.10%)
Dec 16, 2020	59.98	60.11	59.21	59.35	177,977	-0.30(-0.50%)
Dec 15, 2020	58.98	59.98	58.07	59.65	217,089	+1.03(+1.75%)
Dec 14, 2020	59.19	60.19	58.61	58.62	252,492	+0.18(+0.31%)
Dec 11, 2020	57.76	58.78	57.76	58.44	159,707	-0.15(-0.26%)
Dec 10, 2020	58.16	58.69	58.01	58.59	143,508	-0.11(-0.18%)
Dec 09, 2020	59.23	59.39	58.51	58.70	173,677	-0.01(-0.02%)
Dec 08, 2020	57.54	58.86	57.54	58.71	275,150	+0.56(+0.96%)
Dec 07, 2020	57.79	58.66	56.98	58.15	203,907	-0.33(-0.57%)
Dec 04, 2020	57.91	58.48	57.39	58.48	281,945	+1.39(+2.43%)
Dec 03, 2020	57.77	58.03	56.91	57.09	160,520	-0.88(-1.51%)
Dec 02, 2020	56.89	58.09	56.62	57.97	139,712	+0.90(+1.58%)

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.