Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	59.59	59.86	58.88	59.46	393,583	-0.57(-0.95%)
Oct 30, 2019	60.16	60.28	59.37	60.03	154,284	-0.35(-0.58%)
Oct 29, 2019	59.83	60.68	59.83	60.39	280,600	+0.23(+0.38%)
Oct 28, 2019	59.59	60.56	59.36	60.16	273,696	+0.92(+1.55%)
Oct 25, 2019	59.01	59.60	59.01	59.24	353,237	+0.10(+0.16%)
Oct 24, 2019	58.77	59.22	58.19	59.14	295,369	+0.42(+0.72%)
Oct 23, 2019	58.14	58.75	58.11	58.72	255,692	+0.28(+0.48%)
Oct 22, 2019	57.74	58.53	57.17	58.44	371,883	+1.01(+1.76%)
Oct 21, 2019	56.43	58.24	56.03	57.43	271,512	+1.40(+2.51%)
Oct 18, 2019	54.98	56.14	54.98	56.03	237,543	+0.65(+1.17%)
Oct 17, 2019	55.17	55.42	54.74	55.38	248,092	+0.36(+0.65%)
Oct 16, 2019	54.76	55.37	54.69	55.02	172,323	+0.22(+0.40%)
Oct 15, 2019	54.92	55.29	54.69	54.80	240,896	+0.05(+0.10%)
Oct 14, 2019	54.63	54.88	54.39	54.74	172,532	-0.23(-0.41%)
Oct 11, 2019	54.87	55.86	54.82	54.97	391,421	+1.26(+2.35%)
Oct 10, 2019	53.81	54.31	53.51	53.71	278,197	+0.50(+0.94%)
Oct 09, 2019	53.18	53.52	52.73	53.21	239,226	+0.49(+0.93%)
Oct 08, 2019	52.97	53.20	52.51	52.72	268,415	-0.82(-1.54%)
Oct 07, 2019	53.47	53.95	53.21	53.54	217,171	-0.12(-0.23%)
Oct 04, 2019	53.24	53.67	52.65	53.67	221,129	+0.55(+1.04%)
Oct 03, 2019	53.15	53.29	52.59	53.11	276,639	-0.25(-0.46%)
Oct 02, 2019	53.08	53.55	52.88	53.36	321,486	-0.16(-0.30%)
Oct 01, 2019	54.58	54.85	53.13	53.52	292,863	-0.61(-1.12%)
Sep 30, 2019	54.53	54.81	54.00	54.12	300,502	-0.17(-0.31%)
Sep 27, 2019	54.78	55.26	54.04	54.29	215,886	-0.01(-0.02%)
Sep 26, 2019	54.95	55.10	54.14	54.30	193,824	-0.82(-1.50%)
Sep 25, 2019	54.74	55.24	54.49	55.12	344,132	+0.68(+1.24%)
Sep 24, 2019	55.20	55.51	54.06	54.45	319,138	-0.75(-1.37%)
Sep 23, 2019	55.02	55.85	55.02	55.20	360,955	-0.30(-0.54%)
Sep 20, 2019	55.94	56.32	55.04	55.50	573,340	-0.43(-0.77%)
Sep 19, 2019	56.45	56.82	55.90	55.93	265,397	-0.56(-0.99%)
Sep 18, 2019	56.36	56.72	55.80	56.49	293,665	+0.01(+0.02%)
Sep 17, 2019	56.75	56.79	55.67	56.48	244,313	-0.54(-0.94%)
Sep 16, 2019	56.85	57.63	56.31	57.02	238,864	-0.54(-0.94%)
Sep 13, 2019	58.19	58.41	57.38	57.56	255,210	+0.02(+0.03%)
Sep 12, 2019	56.11	57.81	55.94	57.54	383,147	+0.95(+1.68%)
Sep 11, 2019	55.59	56.75	54.69	56.59	334,915	+1.32(+2.38%)
Sep 10, 2019	54.96	55.49	54.34	55.28	226,315	+0.63(+1.15%)
Sep 09, 2019	53.72	55.11	53.38	54.65	210,577	+1.24(+2.32%)
Sep 06, 2019	53.54	53.92	53.18	53.41	215,285	-0.07(-0.13%)
Sep 05, 2019	53.70	54.73	53.33	53.48	232,056	+0.81(+1.54%)
Sep 04, 2019	52.94	52.97	52.40	52.67	209,211	+0.19(+0.37%)
Sep 03, 2019	52.75	52.78	51.95	52.48	209,219	-0.70(-1.31%)
Aug 30, 2019	53.57	53.66	52.31	53.17	325,738	-0.08(-0.15%)
Aug 29, 2019	53.19	53.72	53.09	53.25	146,522	+0.53(+1.01%)
Aug 28, 2019	51.78	52.98	51.78	52.72	105,767	+0.84(+1.61%)
Aug 27, 2019	53.09	53.45	51.75	51.88	178,761	-0.97(-1.83%)
Aug 26, 2019	52.67	52.97	52.22	52.85	202,501	+0.57(+1.08%)
Aug 23, 2019	53.51	53.79	52.02	52.29	245,909	-1.53(-2.85%)
Aug 22, 2019	54.13	54.31	53.42	53.82	141,644	+0.19(+0.36%)
Aug 21, 2019	53.90	53.90	53.51	53.63	127,092	+0.21(+0.39%)
Aug 20, 2019	54.39	54.42	53.33	53.42	173,069	-1.13(-2.08%)
Aug 19, 2019	54.63	54.76	54.20	54.55	195,966	+0.71(+1.33%)
Aug 16, 2019	52.87	53.99	52.43	53.84	259,214	+1.23(+2.34%)
Aug 15, 2019	53.14	53.38	52.43	52.61	151,617	-0.37(-0.71%)
Aug 14, 2019	53.14	53.71	52.48	52.98	191,223	-1.15(-2.13%)
Aug 13, 2019	54.13	54.91	53.44	54.13	178,996	+0.67(+1.26%)
Aug 12, 2019	53.50	53.78	53.22	53.46	120,697	-0.51(-0.94%)
Aug 09, 2019	54.13	54.15	53.58	53.97	151,285	-0.19(-0.35%)
Aug 08, 2019	53.45	54.80	53.45	54.16	289,023	+1.11(+2.09%)
Aug 07, 2019	51.91	53.07	51.77	53.05	274,417	-0.37(-0.70%)
Aug 06, 2019	53.88	54.02	52.79	53.43	234,489	-0.07(-0.13%)
Aug 05, 2019	53.91	54.30	52.60	53.50	267,127	-1.36(-2.48%)
Aug 02, 2019	55.21	55.44	54.33	54.86	250,153	-0.72(-1.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.