Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	53.52	53.62	52.27	53.13	326,001	-0.08(-0.15%)
Aug 29, 2019	53.15	53.68	53.05	53.21	146,641	+0.53(+1.01%)
Aug 28, 2019	51.74	52.94	51.74	52.68	105,852	+0.84(+1.61%)
Aug 27, 2019	53.05	53.41	51.71	51.84	178,906	-0.97(-1.83%)
Aug 26, 2019	52.63	52.93	52.18	52.81	202,665	+0.57(+1.08%)
Aug 23, 2019	53.46	53.75	51.98	52.24	246,108	-1.53(-2.85%)
Aug 22, 2019	54.08	54.26	53.38	53.78	141,759	+0.19(+0.36%)
Aug 21, 2019	53.86	53.86	53.46	53.59	127,194	+0.21(+0.39%)
Aug 20, 2019	54.34	54.38	53.29	53.38	173,209	-1.13(-2.08%)
Aug 19, 2019	54.59	54.72	54.16	54.51	196,124	+0.71(+1.33%)
Aug 16, 2019	52.83	53.94	52.39	53.79	259,423	+1.23(+2.34%)
Aug 15, 2019	53.10	53.33	52.38	52.57	151,740	-0.37(-0.71%)
Aug 14, 2019	53.10	53.67	52.44	52.94	191,377	-1.15(-2.13%)
Aug 13, 2019	54.09	54.87	53.40	54.09	179,141	+0.67(+1.26%)
Aug 12, 2019	53.45	53.73	53.18	53.42	120,795	-0.51(-0.94%)
Aug 09, 2019	54.09	54.11	53.53	53.92	151,407	-0.19(-0.35%)
Aug 08, 2019	53.41	54.76	53.41	54.12	289,256	+1.11(+2.09%)
Aug 07, 2019	51.87	53.03	51.73	53.01	274,639	-0.37(-0.70%)
Aug 06, 2019	53.84	53.97	52.75	53.38	234,678	-0.07(-0.13%)
Aug 05, 2019	53.86	54.26	52.56	53.45	267,343	-1.36(-2.48%)
Aug 02, 2019	55.16	55.40	54.28	54.81	250,355	-0.72(-1.30%)

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.