-
5 DAY PERFORMANCE
+3.96% -
1 MONTH PERFORMANCE
+21.40% -
3 MONTH PERFORMANCE
+15.32% -
6 MONTH PERFORMANCE
+52.59% -
YEAR-TO-DATE PERFORMANCE
+36.08% -
1 YEAR PERFORMANCE
+58.53%
Community Bank System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $69.38 | $70.86 (2.13%) | $71.47 | $68.96 | 213,860 | $3.72 B |
| 11/21/2024 | $68.18 | $68.91 (1.07%) | $70.30 | $68.18 | 171,400 | $3.62 B |
| 11/20/2024 | $67.85 | $67.85 (0%) | $68.10 | $67.00 | 103,400 | $3.56 B |
| 11/19/2024 | $66.88 | $68.21 (1.99%) | $68.65 | $66.86 | 138,119 | $3.58 B |
| 11/18/2024 | $69.20 | $68.05 (-1.66%) | $69.74 | $67.99 | 143,137 | $3.57 B |
| 11/15/2024 | $69.16 | $69.07 (-0.13%) | $69.87 | $67.80 | 228,230 | $3.65 B |
| 11/14/2024 | $69.36 | $68.64 (-1.04%) | $69.93 | $68.11 | 204,400 | $3.63 B |
| 11/13/2024 | $70.19 | $68.53 (-2.37%) | $70.64 | $68.35 | 213,900 | $3.62 B |
| 11/12/2024 | $70.88 | $69.65 (-1.74%) | $72.00 | $69.60 | 252,200 | $3.68 B |
| 11/11/2024 | $70.59 | $70.99 (0.57%) | $72.30 | $70.40 | 260,745 | $3.75 B |
| 11/08/2024 | $68.27 | $69.17 (1.32%) | $69.59 | $67.43 | 313,000 | $3.66 B |
| 11/07/2024 | $69.40 | $67.58 (-2.62%) | $70.38 | $67.30 | 505,800 | $3.57 B |
| 11/06/2024 | $66.70 | $70.79 (6.13%) | $71.49 | $66.57 | 829,601 | $3.74 B |
| 11/05/2024 | $60.89 | $62.20 (2.15%) | $62.41 | $60.71 | 261,368 | $3.29 B |
| 11/04/2024 | $60.66 | $60.81 (0.25%) | $61.79 | $59.54 | 331,200 | $3.22 B |
| 11/01/2024 | $61.47 | $61.25 (-0.36%) | $61.90 | $60.90 | 286,124 | $3.24 B |
| 10/31/2024 | $61.97 | $61.14 (-1.34%) | $62.01 | $60.97 | 491,505 | $3.23 B |
| 10/30/2024 | $60.38 | $61.81 (2.37%) | $62.35 | $60.38 | 308,649 | $3.27 B |
| 10/29/2024 | $60.56 | $60.70 (0.23%) | $60.81 | $59.65 | 208,116 | $3.21 B |
| 10/28/2024 | $58.66 | $61.00 (3.99%) | $61.22 | $57.78 | 283,834 | $3.23 B |
| 10/25/2024 | $58.69 | $56.52 (-3.7%) | $58.69 | $56.35 | 177,208 | $2.99 B |
| 10/24/2024 | $58.42 | $58.41 (-0.02%) | $58.77 | $57.06 | 228,835 | $3.09 B |
| 10/23/2024 | $57.66 | $58.12 (0.8%) | $58.65 | $57.66 | 185,020 | $3.07 B |
| 10/22/2024 | $58.62 | $57.82 (-1.36%) | $58.84 | $55.92 | 262,500 | $3.06 B |
| 10/21/2024 | $60.67 | $58.85 (-3%) | $60.79 | $58.69 | 176,600 | $3.11 B |
| 10/18/2024 | $62.67 | $60.86 (-2.89%) | $62.67 | $60.71 | 305,200 | $3.21 B |
| 10/17/2024 | $62.54 | $62.72 (0.29%) | $63.34 | $62.03 | 180,314 | $3.31 B |
| 10/16/2024 | $61.77 | $62.50 (1.18%) | $63.04 | $61.58 | 248,207 | $3.30 B |
| 10/15/2024 | $61.23 | $61.37 (0.23%) | $62.89 | $60.68 | 188,948 | $3.24 B |
| 10/14/2024 | $59.61 | $60.85 (2.08%) | $61.24 | $59.15 | 249,500 | $3.21 B |
| 10/11/2024 | $58.23 | $59.72 (2.56%) | $60.14 | $58.03 | 222,300 | $3.15 B |
| 10/10/2024 | $57.29 | $57.75 (0.8%) | $57.78 | $56.79 | 307,500 | $3.05 B |
| 10/09/2024 | $56.62 | $57.84 (2.15%) | $58.30 | $56.62 | 188,317 | $3.05 B |
| 10/08/2024 | $57.68 | $56.92 (-1.32%) | $57.68 | $56.88 | 122,300 | $3.00 B |
| 10/07/2024 | $57.79 | $57.31 (-0.83%) | $57.79 | $57.03 | 136,024 | $3.02 B |
| 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 |