Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.97	51.24	50.56	50.68	172,944	-0.44(-0.86%)
May 30, 2018	50.81	51.40	50.69	51.12	238,909	+0.70(+1.39%)
May 29, 2018	50.50	50.96	49.95	50.41	249,395	-0.62(-1.21%)
May 25, 2018		51.03	51.03	51.03	0	+0.01(+0.02%)
May 24, 2018	51.06	51.13	50.14	51.02	151,080	-0.10(-0.20%)
May 23, 2018	51.06	51.29	50.80	51.13	203,108	-0.12(-0.23%)
May 22, 2018	51.22	51.69	51.12	51.24	259,474	+0.12(+0.23%)
May 21, 2018	50.98	51.52	50.79	51.13	536,725	+0.24(+0.47%)
May 18, 2018	51.65	51.93	50.85	50.89	266,847	-0.53(-1.04%)
May 17, 2018	51.06	51.50	50.88	51.42	240,588	+0.26(+0.51%)
May 16, 2018	51.02	51.35	50.77	51.16	237,846	+0.20(+0.40%)
May 15, 2018	50.41	51.48	50.41	50.96	291,069	+0.47(+0.92%)
May 14, 2018	51.02	51.02	50.41	50.49	150,026	-0.32(-0.63%)
May 11, 2018	50.83	51.07	50.67	50.81	184,714	-0.11(-0.22%)
May 10, 2018	50.68	51.20	50.13	50.92	334,916	+0.23(+0.45%)
May 09, 2018	50.27	50.93	50.07	50.69	590,626	+0.62(+1.23%)
May 08, 2018	49.51	50.30	49.44	50.08	250,123	+0.63(+1.27%)
May 07, 2018	49.03	49.75	48.88	49.45	156,480	+0.26(+0.53%)
May 04, 2018	48.07	49.55	48.07	49.19	209,151	+0.77(+1.59%)
May 03, 2018	48.51	48.78	47.88	48.42	210,051	-0.23(-0.47%)
May 02, 2018	48.41	49.18	47.99	48.65	243,000	+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.