Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.66	47.02	46.26	46.29	160,694	+0.07(+0.16%)
Nov 29, 2016	46.17	46.47	45.98	46.21	228,799	+0.23(+0.50%)
Nov 28, 2016	46.08	46.37	45.80	45.98	224,633	-0.27(-0.58%)
Nov 25, 2016	46.15	46.27	45.80	46.25	52,060	+0.10(+0.21%)
Nov 23, 2016		46.15	46.15	46.15	0	+0.44(+0.96%)
Nov 22, 2016	45.70	45.79	45.40	45.71	232,414	+0.25(+0.56%)
Nov 21, 2016	45.54	45.82	44.75	45.46	191,674	-0.12(-0.27%)
Nov 18, 2016	44.86	45.62	44.62	45.58	281,008	+0.78(+1.73%)
Nov 17, 2016	43.89	44.84	44.05	44.81	198,495	+0.91(+2.08%)
Nov 16, 2016	43.66	44.05	43.53	43.89	229,914	-0.23(-0.52%)
Nov 15, 2016	43.73	44.22	43.11	44.12	261,523	-0.14(-0.31%)
Nov 14, 2016	43.99	44.93	43.56	44.26	288,155	+0.77(+1.76%)
Nov 11, 2016	41.29	43.54	41.29	43.49	453,728	+2.12(+5.13%)
Nov 10, 2016	39.98	41.55	39.98	41.37	330,120	+1.59(+4.00%)
Nov 09, 2016	38.42	39.88	38.42	39.78	413,664	+1.66(+4.35%)
Nov 08, 2016	38.40	38.68	38.06	38.12	156,993	-0.37(-0.95%)
Nov 07, 2016	38.44	38.57	38.30	38.49	245,066	+0.74(+1.97%)
Nov 04, 2016	37.68	38.20	37.38	37.75	123,488	+0.12(+0.33%)
Nov 03, 2016	37.78	37.93	37.54	37.62	110,358	+0.02(+0.04%)
Nov 02, 2016	37.96	38.10	37.46	37.61	92,745	-0.56(-1.45%)

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.