Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.66	47.02	46.26	46.29	160,694	+0.07(+0.16%)
Nov 29, 2016	46.17	46.47	45.98	46.21	228,799	+0.23(+0.50%)
Nov 28, 2016	46.08	46.37	45.80	45.98	224,633	-0.27(-0.58%)
Nov 25, 2016	46.15	46.27	45.80	46.25	52,060	+0.10(+0.21%)
Nov 23, 2016		46.15	46.15	46.15	0	+0.44(+0.96%)
Nov 22, 2016	45.70	45.79	45.40	45.71	232,414	+0.25(+0.56%)
Nov 21, 2016	45.54	45.82	44.75	45.46	191,674	-0.12(-0.27%)
Nov 18, 2016	44.86	45.62	44.62	45.58	281,008	+0.78(+1.73%)
Nov 17, 2016	43.89	44.84	44.05	44.81	198,495	+0.91(+2.08%)
Nov 16, 2016	43.66	44.05	43.53	43.89	229,914	-0.23(-0.52%)
Nov 15, 2016	43.73	44.22	43.11	44.12	261,523	-0.14(-0.31%)
Nov 14, 2016	43.99	44.93	43.56	44.26	288,155	+0.77(+1.76%)
Nov 11, 2016	41.29	43.54	41.29	43.49	453,728	+2.12(+5.13%)
Nov 10, 2016	39.98	41.55	39.98	41.37	330,120	+1.59(+4.00%)
Nov 09, 2016	38.42	39.88	38.42	39.78	413,664	+1.66(+4.35%)
Nov 08, 2016	38.40	38.68	38.06	38.12	156,993	-0.37(-0.95%)
Nov 07, 2016	38.44	38.57	38.30	38.49	245,066	+0.74(+1.97%)
Nov 04, 2016	37.68	38.20	37.38	37.75	123,488	+0.12(+0.33%)
Nov 03, 2016	37.78	37.93	37.54	37.62	110,358	+0.02(+0.04%)
Nov 02, 2016	37.96	38.10	37.46	37.61	92,745	-0.56(-1.45%)
Nov 01, 2016	38.68	38.75	37.95	38.16	181,791	-0.29(-0.76%)
Oct 31, 2016	37.82	38.51	37.81	38.46	306,850	+0.64(+1.71%)
Oct 28, 2016	38.13	38.38	37.67	37.81	230,130	-0.34(-0.90%)
Oct 27, 2016	38.60	38.60	37.93	38.15	362,583	-0.12(-0.32%)
Oct 26, 2016	38.21	38.83	38.13	38.28	223,759	-0.07(-0.19%)
Oct 25, 2016	38.41	38.78	38.19	38.35	351,150	+0.24(+0.62%)
Oct 24, 2016	35.73	39.12	34.83	38.11	680,040	-0.66(-1.71%)
Oct 21, 2016	38.35	38.85	38.35	38.78	89,116	+0.00(+0.00%)
Oct 20, 2016	38.87	39.18	38.64	38.78	113,237	-0.20(-0.52%)
Oct 19, 2016	38.68	39.18	38.68	38.98	111,486	+0.47(+1.23%)
Oct 18, 2016	38.63	38.63	37.92	38.51	102,290	+0.26(+0.68%)
Oct 17, 2016	38.69	39.02	38.19	38.24	148,048	-0.51(-1.33%)
Oct 14, 2016	38.70	39.15	38.63	38.76	96,682	+0.32(+0.83%)
Oct 13, 2016	38.81	38.81	38.25	38.44	161,210	-0.73(-1.85%)
Oct 12, 2016	39.46	39.71	39.13	39.17	194,569	-0.29(-0.74%)
Oct 11, 2016	39.64	39.83	39.20	39.46	123,652	-0.27(-0.68%)
Oct 10, 2016	39.35	39.88	39.20	39.73	205,828	+0.62(+1.59%)
Oct 07, 2016	39.30	39.30	38.78	39.11	120,638	-0.19(-0.48%)
Oct 06, 2016	39.17	39.35	38.96	39.30	103,143	+0.13(+0.33%)
Oct 05, 2016	38.92	39.38	38.70	39.17	115,158	+0.47(+1.20%)
Oct 04, 2016	38.78	38.92	38.50	38.70	113,962	+0.03(+0.08%)
Oct 03, 2016	39.13	39.24	38.44	38.67	180,839	-0.60(-1.54%)
Sep 30, 2016	38.91	39.49	38.78	39.27	192,204	+0.60(+1.56%)
Sep 29, 2016	39.05	39.26	38.60	38.67	107,125	-0.49(-1.25%)
Sep 28, 2016	38.86	39.18	38.69	39.16	127,579	+0.46(+1.18%)
Sep 27, 2016	38.07	38.71	38.07	38.70	135,766	+0.44(+1.15%)
Sep 26, 2016	38.78	38.89	38.24	38.26	123,501	-0.79(-2.03%)
Sep 23, 2016	38.83	39.22	38.80	39.05	142,522	-0.02(-0.06%)
Sep 22, 2016	38.77	39.13	38.61	39.08	185,693	+0.58(+1.51%)
Sep 21, 2016	38.37	38.54	38.08	38.50	154,184	+0.32(+0.83%)
Sep 20, 2016	38.24	38.40	38.13	38.18	97,405	+0.16(+0.43%)
Sep 19, 2016	38.02	38.40	37.82	38.02	160,513	+0.15(+0.39%)
Sep 16, 2016	38.15	38.15	37.59	37.87	418,487	-0.29(-0.77%)
Sep 15, 2016	37.84	38.17	37.74	38.16	83,578	+0.38(+1.02%)
Sep 14, 2016	38.15	38.33	37.75	37.78	140,865	-0.44(-1.15%)
Sep 13, 2016	38.22	38.37	37.84	38.22	127,516	-0.42(-1.08%)
Sep 12, 2016	38.27	38.67	37.86	38.64	154,388	+0.16(+0.42%)
Sep 09, 2016	38.72	39.07	38.46	38.47	188,167	-0.30(-0.77%)
Sep 08, 2016	38.74	38.81	38.48	38.77	142,267	+0.12(+0.31%)
Sep 07, 2016	38.24	38.70	38.17	38.65	413,563	+0.27(+0.70%)
Sep 06, 2016	38.78	38.78	38.15	38.39	173,964	-0.43(-1.11%)
Sep 02, 2016	38.58	38.81	38.81	38.81	151,694	+0.38(+0.99%)

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.