Community Bank System Inc...

51.43
-1.84 (-3.45%)
At close: Apr 04, 2025, 11:04 AM

Community Bank System Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 54.50 54.80 52.46 53.27 -4.25 -7.39% 393,151
Apr 2, 2025 55.96 57.56 55.96 57.52 0.67 1.18% 250,600
Apr 1, 2025 56.03 56.99 55.82 56.85 -0.01 -0.02% 235,500
Mar 31, 2025 55.95 57.02 55.95 56.86 0.11 0.19% 214,400
Mar 28, 2025 57.58 58.12 56.45 56.75 -1.12 -1.94% 116,000
Mar 27, 2025 58.60 58.60 57.57 57.87 -0.24 -0.41% 153,609
Mar 26, 2025 58.42 59.10 57.87 58.11 -0.16 -0.27% 122,247
Mar 25, 2025 58.62 58.63 57.94 58.27 -0.03 -0.05% 196,202
Mar 24, 2025 58.57 58.84 57.69 58.30 0.71 1.23% 192,400
Mar 21, 2025 57.07 57.78 56.39 57.59 0.43 0.75% 684,700
Mar 20, 2025 57.06 58.65 57.06 57.16 -0.82 -1.41% 206,506
Mar 19, 2025 58.10 58.66 57.41 57.98 -0.12 -0.21% 324,944
Mar 18, 2025 57.06 58.14 57.06 58.10 0.98 1.72% 302,500
Mar 17, 2025 56.99 57.64 56.92 57.12 -0.11 -0.19% 244,000
Mar 14, 2025 56.08 57.34 55.99 57.23 1.15 2.05% 191,100
Mar 13, 2025 57.46 57.60 55.98 56.08 -1.00 -1.75% 192,000
Mar 12, 2025 56.72 57.63 56.03 57.08 0.78 1.39% 259,221
Mar 11, 2025 56.89 57.58 56.00 56.30 -0.33 -0.58% 302,300
Mar 10, 2025 58.64 59.03 56.41 56.63 -2.93 -4.92% 245,245
Mar 7, 2025 59.47 59.78 58.46 59.56 0.03 0.05% 240,043
Mar 6, 2025 59.53 60.13 58.59 59.53 -0.41 -0.68% 215,900
Mar 5, 2025 60.80 61.37 59.32 59.94 -0.72 -1.19% 360,100
Mar 4, 2025 63.29 63.29 60.55 60.66 -3.38 -5.28% 324,711
Mar 3, 2025 63.48 65.35 63.42 64.04 0.75 1.19% 270,900
Feb 28, 2025 63.39 64.09 62.85 63.29 0.17 0.27% 325,304
Feb 27, 2025 63.08 63.97 62.85 63.12 -0.01 -0.02% 122,500
Feb 26, 2025 62.68 63.83 62.23 63.13 0.26 0.41% 193,900
Feb 25, 2025 62.75 63.44 62.50 62.87 0.59 0.95% 226,143
Feb 24, 2025 63.58 63.58 62.21 62.28 -0.87 -1.38% 166,213
Feb 21, 2025 65.25 66.81 62.93 63.15 -0.79 -1.24% 259,400
Feb 20, 2025 64.71 65.10 63.35 63.94 -1.20 -1.84% 153,900
Feb 19, 2025 64.69 65.67 64.69 65.14 -0.39 -0.60% 155,121
Feb 18, 2025 64.96 66.03 64.79 65.53 0.48 0.74% 156,845
Feb 14, 2025 65.48 66.35 64.85 65.05 -0.15 -0.23% 83,621
Feb 13, 2025 65.23 65.40 64.62 65.20 0.49 0.76% 123,100
Feb 12, 2025 65.73 66.41 64.63 64.71 -2.30 -3.43% 188,947
Feb 11, 2025 65.70 67.46 65.70 67.01 0.79 1.19% 168,515
Feb 10, 2025 67.03 67.06 66.07 66.22 -0.67 -1.00% 233,100
Feb 7, 2025 67.67 67.67 66.51 66.89 -1.10 -1.62% 247,619
Feb 6, 2025 67.57 68.11 66.79 67.99 0.89 1.33% 163,500
Feb 5, 2025 67.00 67.17 66.33 67.10 0.46 0.69% 136,715
Feb 4, 2025 64.31 66.65 64.31 66.64 2.24 3.48% 165,445
Feb 3, 2025 64.19 65.40 63.14 64.40 -1.13 -1.72% 184,211
Jan 31, 2025 65.56 66.20 65.01 65.53 -0.03 -0.05% 323,300
Jan 30, 2025 65.83 66.47 64.99 65.56 0.54 0.83% 151,600
Jan 29, 2025 64.97 65.86 64.25 65.02 -0.32 -0.49% 213,614
Jan 28, 2025 65.80 66.63 65.26 65.34 -0.96 -1.45% 217,800
Jan 27, 2025 66.16 67.00 65.77 66.30 0.65 0.99% 267,107
Jan 24, 2025 64.51 66.30 64.36 65.65 0.66 1.02% 286,100
Jan 23, 2025 64.21 65.07 64.21 64.99 0.12 0.18% 289,600