Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.94	46.16	44.85	44.85	205,606	-0.93(-2.02%)
Feb 27, 2018	46.65	47.11	45.76	45.77	185,614	-0.93(-1.98%)
Feb 26, 2018	46.58	46.70	46.05	46.70	209,608	+0.23(+0.49%)
Feb 23, 2018	45.78	46.49	45.74	46.47	235,467	+0.62(+1.36%)
Feb 22, 2018	46.05	46.44	45.74	45.85	522,004	-0.15(-0.33%)
Feb 21, 2018	45.64	46.55	45.64	46.00	134,144	+0.32(+0.70%)
Feb 20, 2018	45.84	46.27	45.56	45.68	305,976	-0.34(-0.73%)
Feb 16, 2018		46.02	46.02	46.02	0	+0.15(+0.33%)
Feb 15, 2018	45.88	46.13	45.56	45.87	272,955	+0.27(+0.59%)
Feb 14, 2018	44.33	45.62	44.28	45.60	201,592	+1.09(+2.46%)
Feb 13, 2018	44.08	44.65	44.02	44.50	192,849	+0.17(+0.38%)
Feb 12, 2018	44.23	44.67	43.48	44.33	241,018	+0.29(+0.65%)
Feb 09, 2018	43.60	44.38	42.86	44.05	242,605	+0.96(+2.23%)
Feb 08, 2018	44.38	44.87	43.09	43.09	213,910	-1.23(-2.77%)
Feb 07, 2018	43.75	44.57	43.17	44.32	190,378	+0.43(+0.98%)
Feb 06, 2018	43.65	44.37	42.67	43.89	332,689	-0.62(-1.40%)
Feb 05, 2018	45.08	45.88	43.78	44.51	207,001	-1.18(-2.58%)
Feb 02, 2018	45.50	46.24	45.39	45.69	270,249	+0.04(+0.09%)
Feb 01, 2018	44.73	45.67	44.49	45.65	262,319	+0.81(+1.80%)
Jan 31, 2018	45.02	45.30	44.68	44.84	2,177,221	-0.12(-0.26%)
Jan 30, 2018	44.70	44.70	44.65	44.96	308,855	-0.13(-0.30%)
Jan 29, 2018	45.12	45.66	45.00	45.09	253,581	-0.13(-0.30%)
Jan 26, 2018	45.35	45.47	44.79	45.23	211,156	+0.03(+0.06%)
Jan 25, 2018	46.72	46.72	44.75	45.20	391,524	-1.30(-2.79%)
Jan 24, 2018	47.06	47.27	46.48	46.50	382,237	-0.41(-0.88%)
Jan 23, 2018	45.98	47.23	45.79	46.91	513,375	+0.13(+0.27%)
Jan 22, 2018	46.56	46.82	45.97	46.78	244,548	+0.19(+0.40%)
Jan 19, 2018	45.89	46.61	45.89	46.60	312,002	+0.71(+1.54%)
Jan 18, 2018	46.56	46.76	45.85	45.89	182,227	-0.73(-1.57%)
Jan 17, 2018	46.38	46.76	45.80	46.62	201,355	+0.48(+1.04%)
Jan 16, 2018	47.10	47.11	45.95	46.14	234,758	-0.66(-1.40%)
Jan 12, 2018		46.80	46.80	46.80	0	+0.09(+0.20%)
Jan 11, 2018	46.25	46.71	46.02	46.71	222,299	+0.65(+1.41%)
Jan 10, 2018	46.15	46.71	45.74	46.06	214,191	+0.36(+0.79%)
Jan 09, 2018	45.62	46.18	45.41	45.70	185,700	+0.19(+0.41%)
Jan 08, 2018	45.32	45.74	44.77	45.51	241,893	+0.19(+0.41%)
Jan 05, 2018	45.13	45.48	44.86	45.33	404,323	+0.45(+0.99%)
Jan 04, 2018	45.17	45.56	44.76	44.88	427,894	-0.08(-0.17%)
Jan 03, 2018	45.17	45.50	44.59	44.96	239,126	-0.36(-0.80%)
Jan 02, 2018	45.54	45.54	45.18	45.32	290,629	+0.10(+0.22%)
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.