Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	44.49	44.85	44.23	44.64	211,852	-0.05(-0.11%)
Apr 25, 2024	45.31	45.37	44.02	44.69	265,644	-0.66(-1.46%)
Apr 24, 2024	44.09	45.37	43.82	45.35	246,845	+0.78(+1.75%)
Apr 23, 2024	44.33	45.10	44.16	44.57	286,117	+0.12(+0.27%)
Apr 22, 2024	44.64	45.20	44.24	44.45	264,171	-0.05(-0.11%)
Apr 19, 2024	42.44	44.59	42.44	44.50	428,596	+2.02(+4.76%)
Apr 18, 2024	41.54	42.86	41.50	42.48	376,006	+0.95(+2.29%)
Apr 17, 2024	42.01	42.33	41.53	41.53	215,301	-0.16(-0.38%)
Apr 16, 2024	42.11	42.14	41.59	41.69	244,885	-0.87(-2.04%)
Apr 15, 2024	42.92	43.55	41.94	42.56	244,364	-0.36(-0.84%)
Apr 12, 2024	43.01	43.29	42.71	42.92	171,429	-0.57(-1.31%)
Apr 11, 2024	43.90	44.09	43.18	43.49	194,596	-0.03(-0.07%)
Apr 10, 2024	45.36	46.15	43.17	43.52	306,550	-3.08(-6.61%)
Apr 09, 2024	46.31	46.80	46.14	46.60	148,260	+0.52(+1.13%)
Apr 08, 2024	45.47	46.08	45.39	46.08	179,608	+0.92(+2.04%)
Apr 05, 2024	45.48	45.70	45.09	45.16	159,676	-0.48(-1.05%)
Apr 04, 2024	46.65	47.14	45.57	45.64	185,937	-0.42(-0.91%)
Apr 03, 2024	45.97	46.65	45.97	46.06	222,535	-0.32(-0.69%)
Apr 02, 2024	46.92	47.53	45.88	46.38	282,088	-0.85(-1.80%)
Apr 01, 2024	48.19	48.19	46.92	47.23	204,267	-0.80(-1.67%)
Mar 28, 2024	47.32	48.21	47.24	48.03	391,890	+0.63(+1.33%)
Mar 27, 2024	45.96	47.42	45.96	47.40	209,730	+1.75(+3.83%)
Mar 26, 2024	45.81	46.16	45.17	45.65	206,393	+0.17(+0.37%)
Mar 25, 2024	45.35	46.18	45.14	45.48	166,484	+0.03(+0.07%)
Mar 22, 2024	46.28	46.29	45.03	45.45	175,704	-0.81(-1.75%)
Mar 21, 2024	46.23	46.77	46.06	46.26	271,551	+0.28(+0.61%)
Mar 20, 2024	44.06	46.45	44.04	45.98	305,527	+1.71(+3.86%)
Mar 19, 2024	44.15	44.64	43.94	44.27	251,028	-0.03(-0.07%)
Mar 18, 2024	44.67	44.67	43.90	44.30	321,616	-0.19(-0.43%)
Mar 15, 2024	43.48	44.68	43.48	44.49	824,409	+0.84(+1.92%)
Mar 14, 2024	45.01	45.12	42.86	43.65	357,439	-1.64(-3.62%)
Mar 13, 2024	45.52	46.26	45.13	45.29	252,518	-0.31(-0.67%)
Mar 12, 2024	46.53	46.53	45.56	45.60	253,994	-1.18(-2.52%)
Mar 11, 2024	46.59	47.23	46.59	46.78	282,419	+0.02(+0.04%)
Mar 08, 2024	47.53	47.57	46.74	46.76	384,456	-0.01(-0.02%)
Mar 07, 2024	47.10	47.48	46.64	46.77	519,457	+0.30(+0.64%)
Mar 06, 2024	46.29	47.26	45.40	46.47	822,424	+0.18(+0.38%)
Mar 05, 2024	44.27	46.32	44.27	46.29	226,011	+1.81(+4.07%)
Mar 04, 2024	44.81	45.58	44.23	44.48	290,873	-0.27(-0.60%)