Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	57.14	57.77	56.91	57.55	1,076,289	+0.56(+0.99%)
Apr 29, 2019	56.87	57.37	56.64	56.99	261,767	+0.25(+0.44%)
Apr 26, 2019	55.62	56.74	55.57	56.74	223,098	+1.19(+2.14%)
Apr 25, 2019	56.29	56.30	55.42	55.55	358,151	-1.16(-2.05%)
Apr 24, 2019	55.79	56.90	55.64	56.71	294,524	+0.55(+0.99%)
Apr 23, 2019	55.66	56.28	55.03	56.16	378,957	+0.48(+0.87%)
Apr 22, 2019	54.61	55.86	54.02	55.67	344,418	+1.65(+3.06%)
Apr 18, 2019	54.75	55.20	53.84	54.02	206,585	-1.05(-1.90%)
Apr 17, 2019	55.22	55.34	54.51	55.07	168,520	-0.11(-0.20%)
Apr 16, 2019	54.19	55.20	53.96	55.18	151,041	+1.18(+2.18%)
Apr 15, 2019	55.22	55.22	53.86	54.00	149,642	-1.23(-2.23%)
Apr 12, 2019	54.77	55.38	54.23	55.23	193,767	+1.06(+1.95%)
Apr 11, 2019	54.47	54.67	53.91	54.18	222,348	+0.00(+0.00%)
Apr 10, 2019	52.88	54.30	52.70	54.18	291,798	+1.22(+2.31%)
Apr 09, 2019	53.50	53.87	52.83	52.95	201,307	-0.85(-1.58%)
Apr 08, 2019	53.45	53.91	53.08	53.80	234,537	+0.29(+0.53%)
Apr 05, 2019	53.69	53.78	53.38	53.52	315,710	-0.12(-0.23%)
Apr 04, 2019	53.03	53.86	52.73	53.64	150,216	+0.55(+1.03%)
Apr 03, 2019	53.60	53.62	52.78	53.09	132,878	+0.18(+0.34%)
Apr 02, 2019	53.01	53.18	52.44	52.91	158,651	-0.21(-0.39%)
Apr 01, 2019	52.22	53.21	52.18	53.12	205,016	+1.36(+2.63%)
Mar 29, 2019	52.60	52.63	51.37	51.76	207,509	-0.29(-0.55%)
Mar 28, 2019	51.46	52.06	51.06	52.05	120,666	+0.69(+1.35%)
Mar 27, 2019	51.10	51.75	50.48	51.35	266,470	-0.02(-0.03%)
Mar 26, 2019	50.46	51.41	50.46	51.37	172,469	+1.26(+2.51%)
Mar 25, 2019	49.25	50.37	49.00	50.11	246,708	+0.81(+1.63%)
Mar 22, 2019	51.11	51.20	49.02	49.31	268,134	-2.30(-4.46%)
Mar 21, 2019	51.07	52.26	50.84	51.61	249,114	+0.16(+0.32%)
Mar 20, 2019	52.92	53.13	51.43	51.45	222,030	-1.66(-3.13%)
Mar 19, 2019	54.41	54.41	53.08	53.11	180,624	-1.20(-2.20%)
Mar 18, 2019	53.85	54.42	53.74	54.31	213,832	+0.45(+0.84%)
Mar 15, 2019	53.57	54.12	53.54	53.86	633,036	+0.36(+0.66%)
Mar 14, 2019	53.19	53.76	53.05	53.50	193,013	+0.14(+0.26%)
Mar 13, 2019	53.22	53.68	52.85	53.36	217,338	+0.49(+0.93%)
Mar 12, 2019	53.01	53.56	52.61	52.87	153,411	-0.13(-0.24%)
Mar 11, 2019	52.47	53.34	52.35	53.00	180,567	+0.68(+1.30%)
Mar 08, 2019	51.73	52.41	51.64	52.32	201,120	+0.44(+0.85%)
Mar 07, 2019	53.09	53.25	51.63	51.88	279,949	-1.48(-2.77%)
Mar 06, 2019	55.07	55.26	53.34	53.36	275,947	-1.90(-3.44%)
Mar 05, 2019	55.26	55.44	54.53	55.26	127,367	+0.03(+0.06%)
Mar 04, 2019	55.39	56.06	55.07	55.23	161,888	-0.65(-1.16%)
Mar 01, 2019	55.96	56.12	55.50	55.88	184,273	+0.11(+0.20%)
Feb 28, 2019	55.84	55.90	55.40	55.76	142,988	+0.28(+0.51%)
Feb 27, 2019	54.86	55.51	54.66	55.48	116,070	+0.85(+1.56%)
Feb 26, 2019	54.70	55.50	54.51	54.63	188,048	-0.59(-1.06%)
Feb 25, 2019	55.88	56.04	55.17	55.21	201,444	-0.40(-0.73%)
Feb 22, 2019	54.92	55.63	54.89	55.62	140,935	+0.43(+0.78%)
Feb 21, 2019	55.67	55.67	54.65	55.19	154,416	-0.51(-0.91%)
Feb 20, 2019	55.02	55.71	54.75	55.69	245,380	+0.79(+1.44%)
Feb 19, 2019	54.22	55.14	53.91	54.90	192,773	+0.50(+0.92%)
Feb 15, 2019	53.77	54.54	53.65	54.40	191,477	+0.98(+1.84%)
Feb 14, 2019	53.52	54.01	53.22	53.42	197,728	-0.64(-1.18%)
Feb 13, 2019	53.75	54.25	53.42	54.06	199,779	+0.53(+1.00%)
Feb 12, 2019	53.91	54.20	53.45	53.53	179,060	-0.07(-0.13%)
Feb 11, 2019	53.08	53.61	52.70	53.59	150,433	+0.65(+1.24%)
Feb 08, 2019	53.32	53.61	52.83	52.94	146,744	-0.60(-1.13%)
Feb 07, 2019	53.53	54.12	53.09	53.54	215,395	+0.35(+0.66%)
Feb 06, 2019	52.60	53.25	52.43	53.19	175,034	+0.35(+0.67%)
Feb 05, 2019	52.73	53.24	52.61	52.84	253,234	+0.01(+0.02%)
Feb 04, 2019	52.11	52.85	51.80	52.83	143,976	+0.82(+1.57%)

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.