Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	53.37	55.11	53.15	55.11	972,911	+2.02(+3.81%)
Jan 30, 2023	53.15	53.54	52.97	53.08	199,693	-0.27(-0.50%)
Jan 27, 2023	52.64	53.65	52.59	53.35	232,969	+0.71(+1.34%)
Jan 26, 2023	52.89	53.24	52.17	52.64	297,085	+0.03(+0.05%)
Jan 25, 2023	56.28	57.41	52.59	52.62	342,422	-4.73(-8.24%)
Jan 24, 2023	58.25	59.19	57.26	57.34	162,944	-0.78(-1.35%)
Jan 23, 2023	58.13	58.81	57.77	58.13	161,185	-0.07(-0.11%)
Jan 20, 2023	57.68	58.31	57.17	58.19	411,098	+0.89(+1.55%)
Jan 19, 2023	57.30	57.76	56.87	57.30	238,048	-0.51(-0.88%)
Jan 18, 2023	59.72	59.72	57.26	57.81	264,454	-2.23(-3.72%)
Jan 17, 2023	61.30	61.30	59.98	60.05	155,316	-1.31(-2.13%)
Jan 13, 2023	61.05	61.94	60.51	61.35	371,923	-0.13(-0.22%)
Jan 12, 2023	61.30	61.94	61.30	61.49	133,443	+0.30(+0.48%)
Jan 11, 2023	61.08	61.65	60.42	61.19	164,832	+0.02(+0.03%)
Jan 10, 2023	60.50	61.53	60.32	61.17	213,033	+0.64(+1.06%)
Jan 09, 2023	60.96	61.47	60.16	60.53	144,539	-0.41(-0.67%)
Jan 06, 2023	59.45	61.16	59.31	60.94	135,225	+1.96(+3.32%)
Jan 05, 2023	59.32	59.32	58.36	58.99	129,863	-0.29(-0.48%)
Jan 04, 2023	59.96	60.33	58.99	59.27	244,822	-0.16(-0.27%)
Jan 03, 2023	60.06	60.56	59.21	59.43	279,625	-0.68(-1.13%)
Dec 30, 2022	60.08	60.29	59.57	60.11	154,543	-0.21(-0.35%)
Dec 29, 2022	59.43	60.54	59.21	60.32	186,822	+1.39(+2.37%)
Dec 28, 2022	59.85	59.85	58.92	58.93	119,217	-0.68(-1.14%)
Dec 27, 2022	59.31	59.92	59.25	59.61	107,528	+0.13(+0.22%)
Dec 23, 2022	58.71	59.66	58.71	59.47	104,742	+0.62(+1.05%)
Dec 22, 2022	58.73	58.88	57.73	58.85	158,638	-0.15(-0.26%)
Dec 21, 2022	58.62	59.36	58.53	59.00	239,432	+0.73(+1.25%)
Dec 20, 2022	58.09	58.73	57.88	58.28	254,215	+0.65(+1.13%)
Dec 19, 2022	57.08	57.79	57.08	57.63	243,910	+0.41(+0.72%)
Dec 16, 2022	55.65	57.27	55.65	57.22	671,966	+0.94(+1.66%)
Dec 15, 2022	56.56	56.98	55.77	56.28	221,970	-0.79(-1.39%)
Dec 14, 2022	58.35	58.64	57.03	57.08	228,612	-1.35(-2.30%)
Dec 13, 2022	59.32	60.33	58.24	58.42	330,268	-0.31(-0.53%)
Dec 12, 2022	58.86	59.20	58.27	58.73	247,237	+0.12(+0.21%)
Dec 09, 2022	58.55	58.92	58.39	58.61	139,503	-0.29(-0.50%)
Dec 08, 2022	59.10	59.28	58.52	58.91	113,312	+0.10(+0.18%)
Dec 07, 2022	58.85	59.55	58.65	58.80	106,194	-0.31(-0.53%)
Dec 06, 2022	59.25	59.47	58.63	59.11	161,742	-0.11(-0.19%)
Dec 05, 2022	61.16	61.36	58.83	59.23	210,705	-2.59(-4.19%)
Dec 02, 2022	61.09	61.88	61.01	61.82	106,183	+0.27(+0.45%)
Dec 01, 2022	62.01	62.01	60.83	61.54	160,836	-0.22(-0.35%)
Nov 30, 2022	60.35	61.84	59.66	61.76	314,662	+1.27(+2.10%)
Nov 29, 2022	60.33	60.87	60.20	60.49	99,916	-0.05(-0.08%)
Nov 28, 2022	61.75	61.75	60.24	60.54	137,930	-1.28(-2.07%)
Nov 25, 2022	61.76	62.08	61.49	61.82	60,907	+0.47(+0.77%)
Nov 23, 2022	61.30	61.89	61.15	61.34	123,116	-0.08(-0.12%)
Nov 22, 2022	61.44	61.76	60.91	61.42	159,616	+0.36(+0.59%)
Nov 21, 2022	60.86	61.10	60.70	61.06	127,447	+0.42(+0.69%)
Nov 18, 2022	61.41	61.48	60.48	60.64	172,223	+0.27(+0.44%)
Nov 17, 2022	60.70	60.92	59.97	60.38	141,342	-0.60(-0.98%)
Nov 16, 2022	62.14	62.14	60.85	60.97	142,500	-1.01(-1.64%)
Nov 15, 2022	61.51	62.51	61.39	61.99	178,478	+0.96(+1.57%)
Nov 14, 2022	61.88	62.16	61.03	61.03	153,229	-0.89(-1.44%)
Nov 11, 2022	61.95	62.01	61.02	61.92	274,584	+0.22(+0.35%)
Nov 10, 2022	60.26	61.96	60.21	61.70	253,487	+2.62(+4.43%)
Nov 09, 2022	59.28	59.46	58.70	59.09	145,088	-0.20(-0.34%)
Nov 08, 2022	59.89	60.27	59.11	59.28	163,099	-0.61(-1.01%)
Nov 07, 2022	60.40	60.92	59.76	59.89	165,785	-0.49(-0.82%)
Nov 04, 2022	59.12	60.40	58.89	60.38	191,301	+1.78(+3.04%)
Nov 03, 2022	59.24	59.24	58.07	58.60	358,186	-1.00(-1.67%)
Nov 02, 2022	59.39			59.60	372,274	+0.14(+0.24%)

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.