Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.41	44.41	43.39	44.37	223,700	-0.01(-0.02%)
May 30, 2017	44.76	44.98	43.96	44.37	217,611	-0.61(-1.36%)
May 26, 2017	45.03	45.29	44.73	44.98	182,997	-0.27(-0.60%)
May 25, 2017	45.17	45.58	44.43	45.26	185,932	-0.07(-0.16%)
May 24, 2017	45.50	45.76	44.99	45.33	205,167	-0.19(-0.42%)
May 23, 2017	45.02	45.73	44.48	45.52	246,894	+0.50(+1.10%)
May 22, 2017	44.51	45.13	44.24	45.03	261,227	+0.56(+1.26%)
May 19, 2017	44.98	45.10	44.43	44.46	311,065	-0.36(-0.81%)
May 18, 2017	44.62	44.62	44.41	44.83	246,229	+0.12(+0.26%)
May 17, 2017	47.00	46.06	44.44	44.71	443,406	-2.29(-4.86%)
May 16, 2017	46.48	47.01	45.93	47.00	419,966	+0.83(+1.79%)
May 15, 2017	46.46	46.94	45.85	46.17	716,096	-0.03(-0.07%)
May 12, 2017	45.83	46.25	45.38	46.21	1,210,690	+0.02(+0.04%)
May 11, 2017	46.46	46.59	45.64	46.19	461,775	-0.61(-1.30%)
May 10, 2017	46.68	47.06	46.48	46.80	338,965	-0.05(-0.11%)
May 09, 2017	47.48	47.61	46.63	46.85	178,586	-0.36(-0.77%)
May 08, 2017	47.34	47.52	46.82	47.21	192,743	-0.12(-0.26%)
May 05, 2017	47.55	47.57	46.73	47.34	262,224	-0.08(-0.17%)
May 04, 2017	47.40	47.75	46.93	47.42	222,785	+0.43(+0.91%)
May 03, 2017	46.26	47.17	46.26	46.99	310,444	+0.32(+0.69%)
May 02, 2017	46.93	46.96	46.19	46.67	390,440	-0.31(-0.65%)
May 01, 2017	46.58	47.34	45.74	46.97	440,829	+0.80(+1.73%)
Apr 28, 2017	47.12	47.53	46.12	46.17	2,791,005	-0.85(-1.81%)
Apr 27, 2017	47.49	47.58	46.77	47.02	411,391	-0.39(-0.82%)
Apr 26, 2017	47.32	47.90	46.80	47.41	508,554	-0.12(-0.26%)
Apr 25, 2017	46.87	48.10	46.87	47.53	826,352	+1.46(+3.17%)
Apr 24, 2017	46.06	46.46	45.77	46.07	610,515	+1.15(+2.55%)
Apr 21, 2017	44.41	45.36	44.41	44.93	333,143	+0.01(+0.02%)
Apr 20, 2017	44.54	45.00	44.13	44.92	269,755	+0.84(+1.91%)
Apr 19, 2017	43.88	44.51	43.72	44.08	282,169	+0.37(+0.85%)
Apr 18, 2017	42.94	43.81	42.81	43.70	310,378	+0.35(+0.82%)
Apr 17, 2017	42.75	43.37	42.40	43.35	215,687	+0.72(+1.68%)
Apr 13, 2017	43.49	43.85	42.60	42.63	280,614	-1.14(-2.60%)
Apr 12, 2017	44.03	44.33	43.52	43.77	178,360	-0.46(-1.04%)
Apr 11, 2017	43.42	44.25	43.26	44.23	231,224	+0.59(+1.34%)
Apr 10, 2017	43.94	44.32	43.20	43.65	212,046	-0.26(-0.60%)
Apr 07, 2017	43.52	44.19	43.52	43.91	275,681	-0.19(-0.43%)
Apr 06, 2017	43.54	44.18	43.00	44.10	214,755	+0.59(+1.35%)
Apr 05, 2017	44.93	45.17	43.47	43.52	271,382	-0.97(-2.17%)
Apr 04, 2017	44.65	44.92	44.16	44.48	233,533	-0.29(-0.65%)
Apr 03, 2017	45.44	45.56	44.31	44.77	288,005	-0.60(-1.33%)
Mar 31, 2017	45.59	46.02	45.23	45.37	367,998	-0.47(-1.03%)
Mar 30, 2017	44.41	46.02	44.41	45.84	427,284	+1.59(+3.60%)
Mar 29, 2017	44.43	44.62	43.99	44.25	177,511	-0.28(-0.63%)
Mar 28, 2017	43.37	44.76	43.33	44.53	340,546	+0.84(+1.93%)
Mar 27, 2017	42.88	43.78	42.58	43.69	252,145	-0.35(-0.79%)
Mar 24, 2017	44.00	44.56	43.65	44.03	447,752	+0.14(+0.32%)
Mar 23, 2017	43.90	44.60	43.51	43.89	407,411	+0.43(+0.99%)
Mar 22, 2017	43.73	44.30	42.93	43.47	527,849	-0.74(-1.68%)
Mar 21, 2017	47.54	47.54	44.17	44.21	612,948	-2.95(-6.26%)
Mar 20, 2017	47.62	47.62	47.06	47.16	204,704	-0.76(-1.58%)
Mar 17, 2017	47.47	48.00	47.08	47.92	1,338,210	+0.63(+1.33%)
Mar 16, 2017	47.46	47.73	47.14	47.29	244,918	+0.16(+0.33%)
Mar 15, 2017	47.38	47.81	47.07	47.14	255,870	-0.04(-0.09%)
Mar 14, 2017	46.62	47.27	46.31	47.18	167,222	+0.12(+0.25%)
Mar 13, 2017	47.09	47.70	46.87	47.06	214,484	-0.02(-0.05%)
Mar 10, 2017	47.47	47.60	46.63	47.09	233,576	-0.06(-0.12%)
Mar 09, 2017	47.10	47.66	46.82	47.15	224,773	+0.27(+0.58%)
Mar 08, 2017	47.78	48.17	46.86	46.88	253,716	-0.61(-1.28%)
Mar 07, 2017	47.87	48.11	47.44	47.48	285,775	-0.59(-1.23%)
Mar 06, 2017	47.84	48.40	47.53	48.07	252,945	-0.20(-0.41%)
Mar 03, 2017	48.25	48.65	48.10	48.27	240,929	+0.03(+0.07%)
Mar 02, 2017	49.93	49.93	48.20	48.24	216,399	-1.69(-3.39%)

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.