Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	65.79	66.46	64.66	66.38	903,435	-0.02(-0.03%)
Jan 28, 2022	65.89	66.75	64.58	66.40	300,095	+0.43(+0.65%)
Jan 27, 2022	66.87	68.04	65.32	65.97	325,421	-0.65(-0.98%)
Jan 26, 2022	69.30	69.41	66.00	66.62	331,989	-2.28(-3.30%)
Jan 25, 2022	68.35	69.58	67.24	68.90	351,584	+0.54(+0.79%)
Jan 24, 2022	65.67	68.80	65.67	68.36	489,506	+2.25(+3.40%)
Jan 21, 2022	66.55	68.36	66.04	66.11	430,381	-0.69(-1.03%)
Jan 20, 2022	68.70	69.47	66.61	66.80	320,702	-2.29(-3.31%)
Jan 19, 2022	70.91	71.45	68.96	69.08	169,482	-1.91(-2.68%)
Jan 18, 2022	72.46	72.50	70.80	70.99	188,994	-1.27(-1.76%)
Jan 14, 2022				72.26	0	+0.82(+1.14%)
Jan 13, 2022	71.41	72.37	71.15	71.45	150,109	+0.38(+0.54%)
Jan 12, 2022	71.36	72.09	70.48	71.06	269,656	-0.11(-0.16%)
Jan 11, 2022	72.50	72.50	70.74	71.18	151,131	-1.22(-1.68%)
Jan 10, 2022	72.40	72.50	71.45	72.39	225,788	+0.62(+0.87%)
Jan 07, 2022	72.15	72.29	71.20	71.77	320,383	-0.07(-0.10%)
Jan 06, 2022	70.93	72.02	70.54	71.85	169,856	+1.70(+2.42%)
Jan 05, 2022	71.08	71.59	70.03	70.14	181,531	-0.53(-0.75%)
Jan 04, 2022	70.42	71.56	70.15	70.67	183,611	+0.86(+1.22%)
Jan 03, 2022	69.59	70.72	69.06	69.82	210,833	+0.59(+0.86%)
Dec 31, 2021	69.02	69.46	68.62	69.22	145,414	+0.00(+0.00%)
Dec 30, 2021	69.69	70.14	69.05	69.22	151,084	-0.37(-0.53%)
Dec 29, 2021	69.62	70.09	68.72	69.60	127,723	+0.01(+0.01%)
Dec 28, 2021	69.33	70.15	69.33	69.59	122,235	-0.04(-0.05%)
Dec 27, 2021	69.20	69.67	68.60	69.62	159,883	+0.69(+1.00%)
Dec 23, 2021	69.04	69.66	68.87	68.94	124,060	+0.33(+0.47%)
Dec 22, 2021	68.51	68.63	67.64	68.61	161,774	+0.06(+0.08%)
Dec 21, 2021	67.52	68.84	67.52	68.56	192,550	+1.75(+2.62%)
Dec 20, 2021	66.50	66.92	65.59	66.81	264,183	-0.49(-0.73%)
Dec 17, 2021	67.42	68.41	66.35	67.30	953,478	-0.77(-1.13%)
Dec 16, 2021	67.49	69.42	67.02	68.07	361,200	+1.37(+2.05%)
Dec 15, 2021	68.26	68.67	66.62	66.71	593,724	-1.44(-2.11%)
Dec 14, 2021	68.02	69.59	68.02	68.15	220,983	+0.31(+0.45%)
Dec 13, 2021	67.88	68.53	67.46	67.84	267,541	-0.59(-0.86%)
Dec 10, 2021	67.70	68.54	67.20	68.43	139,516	+0.94(+1.40%)
Dec 09, 2021	67.12	68.02	66.90	67.49	197,026	-0.29(-0.42%)
Dec 08, 2021	67.24	67.87	66.82	67.77	157,414	+0.48(+0.71%)
Dec 07, 2021	68.52	68.69	66.79	67.29	163,785	-0.88(-1.29%)
Dec 06, 2021	67.15	69.12	67.15	68.17	187,264	+1.98(+2.99%)
Dec 03, 2021	67.25	67.25	65.92	66.19	194,410	-0.76(-1.13%)
Dec 02, 2021	66.03	67.63	66.00	66.95	155,849	+1.71(+2.62%)
Dec 01, 2021	66.87	67.69	65.24	65.24	170,604	-0.05(-0.07%)
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%)