Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	47.89	48.03	46.01	46.29	319,596	-1.19(-2.50%)
Nov 29, 2017	46.72	47.76	46.32	47.48	350,037	+1.56(+3.40%)
Nov 28, 2017	44.42	45.96	44.35	45.92	217,165	+1.63(+3.68%)
Nov 27, 2017	44.52	44.82	44.28	44.29	126,284	-0.21(-0.47%)
Nov 24, 2017	44.78	44.91	44.31	44.50	84,278	-0.15(-0.34%)
Nov 22, 2017	44.92	45.17	44.60	44.65	137,067	-0.26(-0.58%)
Nov 21, 2017	44.61	44.95	44.34	44.91	241,489	+0.45(+1.02%)
Nov 20, 2017	44.31	44.50	43.74	44.45	178,670	+0.21(+0.47%)
Nov 17, 2017	43.55	44.47	43.44	44.25	211,425	+0.30(+0.68%)
Nov 16, 2017	43.94	44.36	43.70	43.94	162,917	+0.17(+0.38%)
Nov 15, 2017	42.92	44.26	42.92	43.78	292,656	+0.13(+0.31%)
Nov 14, 2017	43.35	43.84	43.35	43.64	141,512	+0.05(+0.11%)
Nov 13, 2017	42.57	43.63	42.47	43.59	270,708	+0.64(+1.50%)
Nov 10, 2017	43.11	43.24	42.89	42.95	167,900	-0.01(-0.02%)
Nov 09, 2017	43.15	43.48	42.37	42.96	234,746	-0.59(-1.36%)
Nov 08, 2017	43.58	43.80	43.07	43.55	196,618	-0.24(-0.55%)
Nov 07, 2017	45.12	45.38	43.71	43.79	267,890	-1.35(-2.98%)
Nov 06, 2017	45.44	45.44	44.95	45.14	206,097	-0.34(-0.75%)
Nov 03, 2017	45.98	45.98	45.25	45.48	210,137	-0.47(-1.02%)
Nov 02, 2017	45.40	46.12	45.14	45.95	278,532	+0.44(+0.97%)

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.