Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.22	45.22	45.22	0	-0.53(-1.16%)
Dec 28, 2017	45.73	45.82	45.31	45.75	202,635	+0.10(+0.22%)
Dec 27, 2017	45.97	46.06	45.50	45.65	175,498	-0.18(-0.39%)
Dec 26, 2017	46.09	46.56	45.52	45.82	234,410	-0.24(-0.51%)
Dec 22, 2017	46.40	46.40	45.82	46.06	151,074	-0.34(-0.73%)
Dec 21, 2017	46.72	47.09	46.19	46.40	262,404	+0.82(+1.81%)
Dec 20, 2017	46.20	46.66	45.18	45.57	190,883	-0.27(-0.59%)
Dec 19, 2017	46.38	46.46	45.66	45.84	214,194	-0.40(-0.86%)
Dec 18, 2017	46.22	47.10	45.84	46.24	412,639	+0.39(+0.84%)
Dec 15, 2017	44.25	46.35	44.14	45.85	1,419,627	+1.88(+4.29%)
Dec 14, 2017	44.97	45.23	43.91	43.96	303,018	-0.86(-1.91%)
Dec 13, 2017	45.22	45.78	44.75	44.82	151,713	-0.38(-0.85%)
Dec 12, 2017	45.14	45.51	44.87	45.21	165,597	+0.28(+0.61%)
Dec 11, 2017	45.46	45.94	44.78	44.93	190,268	-0.18(-0.41%)
Dec 08, 2017	46.18	46.18	45.01	45.12	306,030	+0.00(+0.00%)
Dec 07, 2017	45.68	46.45	45.62		172,908	+0.00(+0.00%)
Dec 06, 2017	46.03	46.57	45.84	45.86	115,192	-0.36(-0.78%)
Dec 05, 2017	47.15	47.15	46.13	46.22	360,371	-0.82(-1.74%)
Dec 04, 2017	47.07	47.70	46.78	47.04	407,061	+1.07(+2.33%)

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.