Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		45.29	45.29	45.29	0	-0.10(-0.22%)
Mar 28, 2018	45.43	45.79	44.73	45.39	271,608	+0.81(+1.82%)
Mar 27, 2018	45.78	45.78	44.34	44.58	189,673	-0.97(-2.13%)
Mar 26, 2018	44.78	45.60	44.44	45.55	287,408	+1.21(+2.73%)
Mar 23, 2018	46.12	46.12	44.30	44.34	274,382	-1.61(-3.50%)
Mar 22, 2018	46.74	47.14	45.86	45.95	213,000	-1.36(-2.88%)
Mar 21, 2018	47.38	47.85	46.75	47.31	191,177	+0.03(+0.05%)
Mar 20, 2018	47.66	47.86	47.18	47.29	163,906	-0.37(-0.78%)
Mar 19, 2018	47.59	47.81	47.11	47.66	291,549	-0.16(-0.34%)
Mar 16, 2018	47.78	48.17	47.52	47.82	838,133	+0.12(+0.25%)
Mar 15, 2018	47.41	47.90	47.13	47.70	246,579	+0.45(+0.95%)
Mar 14, 2018	47.99	48.00	47.19	47.25	168,777	-0.66(-1.38%)
Mar 13, 2018	47.99	48.13	47.56	47.91	342,420	+0.24(+0.51%)
Mar 12, 2018	47.58	47.90	47.29	47.67	161,705	+0.16(+0.34%)
Mar 09, 2018	47.17	47.63	46.91	47.51	176,655	+0.82(+1.75%)
Mar 08, 2018	47.29	47.43	46.42	46.69	116,816	-0.50(-1.07%)
Mar 07, 2018		47.43		47.20	227,542	+0.18(+0.38%)
Mar 06, 2018	46.39	47.07	45.80	47.02	202,725	+0.63(+1.36%)
Mar 05, 2018	45.34	46.70	45.02	46.39	194,994	+0.73(+1.60%)
Mar 02, 2018	44.49	45.76	44.42	45.66	151,801	+0.78(+1.74%)

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.