Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.93	51.19	50.52	50.64	173,084	-0.44(-0.86%)
May 30, 2018	50.77	51.35	50.65	51.08	239,102	+0.70(+1.39%)
May 29, 2018	50.46	50.92	49.90	50.37	249,596	-0.62(-1.21%)
May 25, 2018		50.99	50.99	50.99	0	+0.01(+0.02%)
May 24, 2018	51.02	51.08	50.10	50.98	151,202	-0.10(-0.20%)
May 23, 2018	51.02	51.25	50.75	51.08	203,272	-0.12(-0.23%)
May 22, 2018	51.18	51.65	51.08	51.20	259,683	+0.12(+0.23%)
May 21, 2018	50.94	51.48	50.75	51.08	537,158	+0.24(+0.47%)
May 18, 2018	51.61	51.89	50.81	50.85	267,062	-0.53(-1.04%)
May 17, 2018	51.02	51.46	50.84	51.38	240,782	+0.26(+0.51%)
May 16, 2018	50.97	51.31	50.73	51.12	238,038	+0.20(+0.40%)
May 15, 2018	50.37	51.44	50.37	50.92	291,303	+0.47(+0.92%)
May 14, 2018	50.98	50.98	50.37	50.45	150,147	-0.32(-0.63%)
May 11, 2018	50.79	51.03	50.63	50.77	184,863	-0.11(-0.22%)
May 10, 2018	50.64	51.16	50.09	50.88	335,187	+0.23(+0.45%)
May 09, 2018	50.23	50.89	50.03	50.65	591,103	+0.62(+1.23%)
May 08, 2018	49.47	50.26	49.40	50.04	250,325	+0.63(+1.27%)
May 07, 2018	48.99	49.71	48.84	49.41	156,606	+0.26(+0.53%)
May 04, 2018	48.03	49.51	48.03	49.15	209,320	+0.77(+1.59%)
May 03, 2018	48.47	48.74	47.85	48.38	210,221	-0.23(-0.47%)
May 02, 2018	48.37	49.14	47.96	48.61	243,196	+0.05(+0.10%)

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.