-
5 DAY PERFORMANCE
+0.17% -
1 MONTH PERFORMANCE
-1.16% -
3 MONTH PERFORMANCE
+26.84% -
6 MONTH PERFORMANCE
+28.81% -
YEAR-TO-DATE PERFORMANCE
+11.63% -
1 YEAR PERFORMANCE
+37.39%
Community Bank System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $58.65 | $58.17 (-0.82%) | $58.95 | $58.00 | 190,000 | $3.07 B |
| 10/03/2024 | $56.53 | $57.33 (1.42%) | $57.49 | $56.17 | 200,306 | $3.03 B |
| 10/02/2024 | $56.33 | $56.88 (0.98%) | $57.56 | $56.27 | 197,700 | $3.00 B |
| 10/01/2024 | $57.64 | $56.38 (-2.19%) | $57.64 | $55.97 | 176,700 | $2.97 B |
| 09/30/2024 | $56.94 | $58.07 (1.98%) | $58.50 | $56.84 | 169,700 | $3.06 B |
| 09/27/2024 | $57.90 | $57.20 (-1.21%) | $58.18 | $56.88 | 202,801 | $3.02 B |
| 09/26/2024 | $58.16 | $57.13 (-1.77%) | $58.26 | $57.09 | 164,026 | $3.01 B |
| 09/25/2024 | $57.84 | $57.50 (-0.59%) | $58.13 | $57.32 | 219,115 | $3.03 B |
| 09/24/2024 | $59.22 | $57.85 (-2.31%) | $59.39 | $57.82 | 281,000 | $3.05 B |
| 09/23/2024 | $59.15 | $59.11 (-0.07%) | $59.38 | $58.53 | 233,500 | $3.12 B |
| 09/20/2024 | $59.58 | $58.75 (-1.39%) | $59.88 | $58.45 | 1.22 M | $3.10 B |
| 09/19/2024 | $59.82 | $59.90 (0.13%) | $60.29 | $58.69 | 256,800 | $3.16 B |
| 09/18/2024 | $58.25 | $58.16 (-0.15%) | $60.46 | $57.38 | 254,718 | $3.07 B |
| 09/17/2024 | $58.66 | $58.17 (-0.84%) | $59.71 | $58.01 | 197,027 | $3.07 B |
| 09/16/2024 | $57.83 | $57.97 (0.24%) | $58.43 | $56.71 | 180,000 | $3.06 B |
| 09/13/2024 | $57.00 | $57.59 (1.04%) | $57.70 | $56.87 | 206,000 | $3.04 B |
| 09/12/2024 | $56.83 | $56.59 (-0.42%) | $56.83 | $55.79 | 195,700 | $2.99 B |
| 09/11/2024 | $56.50 | $56.32 (-0.32%) | $56.70 | $55.20 | 257,500 | $2.97 B |
| 09/10/2024 | $57.55 | $57.24 (-0.54%) | $57.55 | $56.25 | 269,600 | $3.02 B |
| 09/09/2024 | $57.85 | $57.44 (-0.71%) | $58.25 | $57.15 | 250,000 | $3.03 B |
| 09/06/2024 | $59.15 | $57.98 (-1.98%) | $60.26 | $57.89 | 187,100 | $3.06 B |
| 09/05/2024 | $60.59 | $58.85 (-2.87%) | $60.59 | $58.80 | 460,700 | $3.11 B |
| 09/04/2024 | $60.55 | $60.06 (-0.81%) | $61.47 | $59.76 | 194,500 | $3.17 B |
| 09/03/2024 | $60.51 | $60.71 (0.33%) | $61.21 | $60.25 | 213,906 | $3.20 B |
| 08/30/2024 | $61.00 | $61.16 (0.26%) | $61.35 | $60.31 | 230,709 | $3.23 B |
| 08/29/2024 | $62.03 | $60.82 (-1.95%) | $62.03 | $60.77 | 241,000 | $3.21 B |
| 08/28/2024 | $60.36 | $61.37 (1.67%) | $62.22 | $60.36 | 209,300 | $3.24 B |
| 08/27/2024 | $60.71 | $60.74 (0.05%) | $61.08 | $60.23 | 198,109 | $3.20 B |
| 08/26/2024 | $62.30 | $61.20 (-1.77%) | $62.89 | $61.11 | 183,419 | $3.23 B |
| 08/23/2024 | $59.45 | $61.49 (3.43%) | $62.90 | $59.11 | 288,000 | $3.24 B |
| 08/22/2024 | $58.82 | $58.92 (0.17%) | $59.35 | $58.47 | 126,200 | $3.11 B |
| 08/21/2024 | $58.76 | $58.99 (0.39%) | $59.02 | $58.18 | 145,400 | $3.11 B |
| 08/20/2024 | $59.35 | $58.41 (-1.58%) | $59.35 | $58.37 | 141,500 | $3.08 B |
| 08/19/2024 | $59.16 | $59.62 (0.78%) | $59.72 | $59.01 | 165,649 | $3.15 B |
| 08/16/2024 | $57.72 | $59.22 (2.6%) | $59.59 | $57.72 | 234,233 | $3.12 B |
| 08/15/2024 | $58.30 | $57.81 (-0.84%) | $58.97 | $57.79 | 204,100 | $3.05 B |
| 08/14/2024 | $57.39 | $56.89 (-0.87%) | $57.39 | $56.00 | 150,400 | $3.00 B |
| 08/13/2024 | $56.89 | $57.03 (0.25%) | $57.33 | $55.60 | 254,000 | $3.01 B |
| 08/12/2024 | $57.87 | $56.13 (-3.01%) | $58.51 | $55.93 | 199,200 | $2.96 B |
| 08/09/2024 | $57.90 | $57.40 (-0.86%) | $57.90 | $56.80 | 176,717 | $3.03 B |
| 08/08/2024 | $57.49 | $57.97 (0.83%) | $57.99 | $57.04 | 248,300 | $3.06 B |
| 08/07/2024 | $58.36 | $56.72 (-2.81%) | $58.93 | $56.58 | 199,617 | $2.99 B |
| 08/06/2024 | $57.13 | $57.45 (0.56%) | $58.27 | $56.69 | 217,500 | $3.03 B |
| 08/05/2024 | $56.38 | $57.31 (1.65%) | $58.35 | $55.31 | 313,405 | $3.02 B |
| 08/02/2024 | $58.12 | $58.96 (1.45%) | $58.97 | $57.34 | 399,600 | $3.11 B |
| 08/01/2024 | $61.57 | $60.02 (-2.52%) | $61.61 | $58.30 | 421,500 | $3.17 B |
| 07/31/2024 | $61.45 | $61.68 (0.37%) | $63.29 | $60.71 | 953,900 | $3.25 B |
| 07/30/2024 | $60.95 | $61.70 (1.23%) | $61.82 | $60.95 | 230,200 | $3.26 B |
| 07/29/2024 | $62.81 | $60.77 (-3.25%) | $63.06 | $60.73 | 231,600 | $3.21 B |
| 07/26/2024 | $63.06 | $62.82 (-0.38%) | $63.95 | $62.00 | 322,527 | $3.31 B |
| 07/25/2024 | $60.63 | $62.59 (3.23%) | $63.03 | $60.56 | 382,145 | $3.30 B |
| 07/24/2024 | $61.21 | $60.13 (-1.76%) | $62.02 | $59.59 | 541,500 | $3.17 B |
| 07/23/2024 | $58.61 | $61.43 (4.81%) | $62.49 | $57.86 | 455,426 | $3.24 B |
| 07/22/2024 | $58.25 | $59.38 (1.94%) | $59.63 | $57.60 | 300,200 | $3.13 B |
| 07/19/2024 | $58.26 | $58.65 (0.67%) | $59.78 | $58.13 | 407,344 | $3.09 B |
| 07/18/2024 | $57.50 | $58.38 (1.53%) | $59.54 | $57.50 | 459,600 | $3.08 B |
| 07/17/2024 | $55.92 | $58.09 (3.88%) | $58.78 | $55.73 | 441,041 | $3.07 B |
| 07/16/2024 | $54.87 | $56.63 (3.21%) | $57.10 | $54.61 | 464,000 | $2.99 B |
| 07/15/2024 | $52.92 | $54.35 (2.7%) | $54.84 | $52.84 | 420,900 | $2.87 B |
| 07/12/2024 | $51.88 | $52.08 (0.39%) | $52.87 | $51.61 | 402,338 | $2.75 B |
| 07/11/2024 | $49.26 | $51.29 (4.12%) | $51.64 | $49.00 | 471,800 | $2.71 B |
| 07/10/2024 | $47.04 | $48.17 (2.4%) | $48.20 | $46.82 | 394,800 | $2.54 B |
| 07/09/2024 | $45.95 | $46.97 (2.22%) | $47.02 | $45.72 | 164,315 | $2.48 B |
| 07/08/2024 | $46.24 | $46.09 (-0.32%) | $46.51 | $45.81 | 123,547 | $2.43 B |
| 07/05/2024 | $46.15 | $45.86 (-0.63%) | $46.26 | $45.64 | 236,022 | $2.42 B |