Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.32	46.07	45.08	45.56	457,630	+0.61(+1.35%)
Jul 28, 2017	45.08	45.11	44.49	44.95	152,931	-0.20(-0.44%)
Jul 27, 2017	45.30	45.66	44.89	45.15	199,937	+0.02(+0.06%)
Jul 26, 2017	46.20	46.21	44.98	45.13	130,174	-1.08(-2.33%)
Jul 25, 2017	46.21	46.43	45.73	46.20	194,899	+0.95(+2.11%)
Jul 24, 2017	45.06	45.39	44.97	45.25	109,372	+0.20(+0.44%)
Jul 21, 2017	45.75	46.04	44.83	45.05	202,193	-0.24(-0.53%)
Jul 20, 2017	45.44	45.57	44.87	45.29	164,367	-0.12(-0.27%)
Jul 19, 2017	45.26	45.67	45.13	45.42	196,463	+0.20(+0.44%)
Jul 18, 2017	45.13	45.50	44.83	45.22	209,978	-0.23(-0.51%)
Jul 17, 2017	45.52	45.86	45.21	45.45	181,971	-0.11(-0.24%)
Jul 14, 2017	45.27	45.83	45.05	45.56	212,982	-0.27(-0.58%)
Jul 13, 2017	46.12	46.12	45.62	45.82	177,217	-0.13(-0.29%)
Jul 12, 2017	45.63	46.38	45.49	45.96	240,097	+0.14(+0.31%)
Jul 11, 2017	46.25	46.25	45.40	45.81	327,216	-0.39(-0.84%)
Jul 10, 2017	46.83	46.92	46.17	46.20	225,413	-0.71(-1.52%)
Jul 07, 2017	46.76	47.15	46.07	46.92	158,261	+0.41(+0.87%)
Jul 06, 2017	46.93	47.23	46.42	46.51	205,065	-0.56(-1.18%)
Jul 05, 2017	47.62	47.62	46.64	47.07	145,936	-0.48(-1.01%)
Jul 03, 2017	46.54	47.78	46.46	47.55	106,266	+1.27(+2.74%)
Jun 30, 2017	47.07	47.07	46.16	46.28	256,419	-0.63(-1.34%)
Jun 29, 2017	48.13	48.13	46.17	46.91	171,448	+0.74(+1.60%)
Jun 28, 2017	46.02	46.69	45.98	46.17	314,619	+0.66(+1.46%)
Jun 27, 2017	45.53	46.06	45.24	45.51	182,834	+0.14(+0.31%)
Jun 26, 2017	45.76	46.05	45.08	45.37	161,896	-0.33(-0.73%)
Jun 23, 2017	45.95	46.07	45.38	45.70	654,427	-0.01(-0.02%)
Jun 22, 2017	45.67	46.01	45.22	45.71	304,318	-0.07(-0.16%)
Jun 21, 2017	46.54	46.61	45.71	45.78	230,388	-0.69(-1.48%)
Jun 20, 2017	46.89	47.03	46.44	46.47	226,315	-0.67(-1.43%)
Jun 19, 2017	47.83	48.11	47.02	47.14	223,499	-0.20(-0.42%)
Jun 16, 2017	47.69	48.11	47.11	47.34	1,478,385	-0.58(-1.21%)
Jun 15, 2017	47.24	48.25	47.04	47.92	222,877	+0.18(+0.38%)
Jun 14, 2017	47.40	47.85	46.74	47.74	347,617	-0.38(-0.79%)
Jun 13, 2017	48.25	48.60	47.60	48.12	261,575	+0.23(+0.49%)
Jun 12, 2017	47.66	48.52	47.32	47.89	508,533	+0.25(+0.52%)
Jun 09, 2017	45.92	47.95	45.92	47.64	371,444	+1.61(+3.50%)
Jun 08, 2017	44.60	46.48	44.60	46.03	401,592	+1.36(+3.05%)
Jun 07, 2017	44.75	45.22	44.55	44.67	386,814	+0.11(+0.24%)
Jun 06, 2017	44.50	45.03	43.97	44.56	287,847	-0.46(-1.03%)
Jun 05, 2017	45.39	45.69	45.02	45.03	199,858	-0.35(-0.78%)
Jun 02, 2017	44.84	45.89	44.68	45.38	283,273	+0.00(+0.00%)
Jun 01, 2017	44.65	45.39	44.10	45.38	312,270	+1.02(+2.29%)
May 31, 2017	44.41	44.41	43.39	44.37	223,700	-0.01(-0.02%)
May 30, 2017	44.76	44.98	43.96	44.37	217,611	-0.61(-1.36%)
May 26, 2017	45.03	45.29	44.73	44.98	182,997	-0.27(-0.60%)
May 25, 2017	45.17	45.58	44.43	45.26	185,932	-0.07(-0.16%)
May 24, 2017	45.50	45.76	44.99	45.33	205,167	-0.19(-0.42%)
May 23, 2017	45.02	45.73	44.48	45.52	246,894	+0.50(+1.10%)
May 22, 2017	44.51	45.13	44.24	45.03	261,227	+0.56(+1.26%)
May 19, 2017	44.98	45.10	44.43	44.46	311,065	-0.36(-0.81%)
May 18, 2017	44.62	44.62	44.41	44.83	246,229	+0.12(+0.26%)
May 17, 2017	47.00	46.06	44.44	44.71	443,406	-2.29(-4.86%)
May 16, 2017	46.48	47.01	45.93	47.00	419,966	+0.83(+1.79%)
May 15, 2017	46.46	46.94	45.85	46.17	716,096	-0.03(-0.07%)
May 12, 2017	45.83	46.25	45.38	46.21	1,210,690	+0.02(+0.04%)
May 11, 2017	46.46	46.59	45.64	46.19	461,775	-0.61(-1.30%)
May 10, 2017	46.68	47.06	46.48	46.80	338,965	-0.05(-0.11%)
May 09, 2017	47.48	47.61	46.63	46.85	178,586	-0.36(-0.77%)
May 08, 2017	47.34	47.52	46.82	47.21	192,743	-0.12(-0.26%)
May 05, 2017	47.55	47.57	46.73	47.34	262,224	-0.08(-0.17%)
May 04, 2017	47.40	47.75	46.93	47.42	222,785	+0.43(+0.91%)
May 03, 2017	46.26	47.17	46.26	46.99	310,444	+0.32(+0.69%)
May 02, 2017	46.93	46.96	46.19	46.67	390,440	-0.31(-0.65%)

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.