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%)
Nov 01, 2017	46.51	46.66	45.01	45.51	422,862	-0.71(-1.54%)
Oct 31, 2017	45.41	46.71	45.01	46.22	2,226,115	+0.89(+1.97%)
Oct 30, 2017	45.47	45.64	44.86	45.32	415,243	-0.28(-0.61%)
Oct 27, 2017	45.53	46.02	45.17	45.60	225,552	+0.08(+0.17%)
Oct 26, 2017	45.37	46.26	45.24	45.52	322,101	+0.18(+0.39%)
Oct 25, 2017	44.87	45.55	44.47	45.35	341,325	+0.43(+0.95%)
Oct 24, 2017	45.11	45.50	44.14	44.92	452,833	-0.01(-0.02%)
Oct 23, 2017	46.80	46.81	44.83	44.93	469,836	-1.66(-3.57%)
Oct 20, 2017	47.25	47.25	46.40	46.59	228,602	+0.03(+0.07%)
Oct 19, 2017	46.19	46.81	46.10	46.56	204,280	+0.06(+0.13%)
Oct 18, 2017	46.04	46.59	45.79	46.50	227,635	+0.71(+1.55%)
Oct 17, 2017	46.74	46.74	45.65	45.79	161,122	-0.80(-1.72%)
Oct 16, 2017	46.30	46.90	46.24	46.59	162,577	+0.38(+0.81%)
Oct 13, 2017	46.15	46.58	45.78	46.22	197,776	-0.08(-0.18%)
Oct 12, 2017	46.69	46.80	46.20	46.30	197,363	-0.33(-0.72%)
Oct 11, 2017	46.91	47.12	46.48	46.64	193,072	-0.35(-0.75%)
Oct 10, 2017	46.85	47.06	46.38	46.99	201,053	+0.44(+0.95%)
Oct 09, 2017	46.88	46.88	46.34	46.54	120,346	-0.16(-0.34%)
Oct 06, 2017	46.80	47.15	46.22	46.70	185,524	+0.04(+0.09%)
Oct 05, 2017	46.29	46.80	46.11	46.66	178,730	+0.57(+1.23%)
Oct 04, 2017	46.56	46.62	45.95	46.09	176,046	-0.60(-1.29%)
Oct 03, 2017	46.81	46.81	45.99	46.70	210,236	+0.00(+0.00%)
Oct 02, 2017	46.11	46.74	45.62	46.70	346,052	+0.51(+1.10%)
Sep 29, 2017	45.83	46.41	45.67	46.19	292,863	+0.36(+0.78%)
Sep 28, 2017	45.64	45.89	45.20	45.83	192,067	+0.24(+0.53%)
Sep 27, 2017	45.36	46.06	44.60	45.58	391,984	+0.95(+2.14%)
Sep 26, 2017	44.53	44.91	44.36	44.63	205,786	+0.20(+0.45%)
Sep 25, 2017	44.25	44.73	43.74	44.43	223,293	+0.05(+0.11%)
Sep 22, 2017	44.05	44.62	44.05	44.38	177,469	+0.11(+0.25%)
Sep 21, 2017	44.38	44.63	44.17	44.27	162,754	-0.10(-0.23%)
Sep 20, 2017	43.68	44.61	43.35	44.37	220,307	+0.60(+1.38%)
Sep 19, 2017	43.79	44.30	43.69	43.77	330,684	-0.03(-0.08%)
Sep 18, 2017	43.59	44.11	43.47	43.80	286,096	+0.34(+0.79%)
Sep 15, 2017	43.17	43.62	42.96	43.46	870,259	+0.34(+0.79%)
Sep 14, 2017	43.59	43.59	43.03	43.12	226,942	-0.27(-0.62%)
Sep 13, 2017	42.95	43.50	42.80	43.38	228,297	+0.33(+0.77%)
Sep 12, 2017	42.19	43.16	42.19	43.05	212,944	+0.95(+2.25%)
Sep 11, 2017	41.88	42.60	41.88	42.11	202,308	+0.80(+1.93%)
Sep 08, 2017	40.64	41.65	40.64	41.31	104,851	+0.52(+1.28%)
Sep 07, 2017	41.77	41.77	40.60	40.79	151,639	-1.00(-2.40%)
Sep 06, 2017	42.14	42.29	41.70	41.79	204,560	-0.07(-0.16%)
Sep 05, 2017	42.57	42.72	41.78	41.86	236,499	-1.05(-2.46%)

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.