Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.44	44.45	43.42	44.40	223,519	-0.01(-0.02%)
May 30, 2017	44.80	45.01	44.00	44.41	217,435	-0.61(-1.36%)
May 26, 2017	45.06	45.33	44.76	45.02	182,849	-0.27(-0.60%)
May 25, 2017	45.21	45.61	44.47	45.29	185,782	-0.07(-0.16%)
May 24, 2017	45.54	45.80	45.03	45.37	205,002	-0.19(-0.42%)
May 23, 2017	45.05	45.77	44.52	45.56	246,695	+0.50(+1.10%)
May 22, 2017	44.54	45.17	44.28	45.06	261,016	+0.56(+1.26%)
May 19, 2017	45.01	45.14	44.47	44.50	310,814	-0.36(-0.81%)
May 18, 2017	44.66	44.66	44.44	44.86	246,030	+0.12(+0.26%)
May 17, 2017	47.04	46.10	44.48	44.75	443,049	-2.29(-4.86%)
May 16, 2017	46.52	47.05	45.97	47.04	419,627	+0.83(+1.79%)
May 15, 2017	46.50	46.98	45.89	46.21	715,518	-0.03(-0.07%)
May 12, 2017	45.87	46.28	45.42	46.24	1,209,714	+0.02(+0.04%)
May 11, 2017	46.50	46.63	45.68	46.23	461,403	-0.61(-1.30%)
May 10, 2017	46.72	47.10	46.52	46.84	338,692	-0.05(-0.11%)
May 09, 2017	47.52	47.65	46.67	46.89	178,442	-0.36(-0.77%)
May 08, 2017	47.37	47.56	46.85	47.25	192,587	-0.12(-0.26%)
May 05, 2017	47.59	47.61	46.77	47.37	262,013	-0.08(-0.17%)
May 04, 2017	47.44	47.79	46.97	47.46	222,605	+0.43(+0.91%)
May 03, 2017	46.30	47.21	46.30	47.03	310,194	+0.32(+0.69%)
May 02, 2017	46.97	46.99	46.23	46.71	390,125	-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.