Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	51.65	52.40	51.65	52.24	189,029	+0.38(+0.73%)
Sep 27, 2018	52.42	52.54	51.82	51.86	205,378	-0.46(-0.88%)
Sep 26, 2018	53.39	53.39	52.22	52.33	230,654	-0.83(-1.56%)
Sep 25, 2018	53.59	53.59	53.14	53.16	111,880	-0.27(-0.50%)
Sep 24, 2018	54.03	54.03	53.10	53.42	163,669	-0.65(-1.20%)
Sep 21, 2018	54.39	54.64	54.00	54.07	535,175	-0.25(-0.46%)
Sep 20, 2018	54.11	54.66	54.11	54.32	208,359	+0.46(+0.86%)
Sep 19, 2018	53.69	54.40	53.69	53.86	307,619	+0.09(+0.18%)
Sep 18, 2018	54.54	54.63	53.67	53.76	228,778	-0.62(-1.13%)
Sep 17, 2018	55.06	55.06	54.23	54.38	171,776	-0.70(-1.27%)
Sep 14, 2018	54.56	55.28	54.38	55.08	198,966	+0.62(+1.15%)
Sep 13, 2018	55.46	55.53	54.38	54.46	126,137	-0.79(-1.42%)
Sep 12, 2018	56.03	56.04	55.05	55.24	227,975	-0.92(-1.64%)
Sep 11, 2018	55.96	56.53	55.92	56.16	167,696	+0.11(+0.20%)
Sep 10, 2018	56.38	56.48	55.81	56.05	143,922	-0.03(-0.05%)
Sep 07, 2018	56.03	56.14	55.63	56.08	132,523	+0.13(+0.23%)
Sep 06, 2018	56.39	56.47	55.83	55.95	171,159	-0.40(-0.71%)
Sep 05, 2018	56.43	56.76	56.21	56.35	103,094	-0.07(-0.12%)
Sep 04, 2018	56.24	56.71	55.97	56.42	153,082	+0.18(+0.32%)
Aug 31, 2018		56.24	56.24	56.24	0	+0.63(+1.13%)
Aug 30, 2018	55.73	55.92	55.40	55.61	199,916	-0.18(-0.32%)
Aug 29, 2018	55.96	55.97	55.46	55.79	150,069	-0.06(-0.11%)
Aug 28, 2018	56.31	56.31	55.52	55.85	112,143	-0.23(-0.41%)
Aug 27, 2018	56.50	56.78	55.97	56.08	150,454	-0.22(-0.39%)
Aug 24, 2018	56.01	56.48	56.01	56.30	95,365	+0.03(+0.05%)
Aug 23, 2018	56.55	56.55	55.90	56.27	106,472	-0.30(-0.53%)
Aug 22, 2018	56.55	56.61	56.16	56.57	147,986	+0.03(+0.05%)
Aug 21, 2018	56.00	57.04	55.97	56.54	252,314	+0.73(+1.31%)
Aug 20, 2018	55.85	56.22	55.34	55.81	156,114	-0.14(-0.24%)
Aug 17, 2018	55.45	56.00	55.27	55.95	213,072	+0.39(+0.70%)
Aug 16, 2018	54.97	55.77	54.94	55.56	168,168	+0.86(+1.57%)
Aug 15, 2018	54.94	55.35	54.43	54.70	174,122	-0.48(-0.88%)
Aug 14, 2018	54.14	55.30	54.14	55.18	166,451	+1.18(+2.19%)
Aug 13, 2018	54.05	54.33	53.86	54.00	144,214	-0.14(-0.27%)
Aug 10, 2018	53.73	54.42	53.65	54.15	95,129	-0.03(-0.06%)
Aug 09, 2018	54.36	54.55	53.81	54.18	87,252	-0.20(-0.36%)
Aug 08, 2018	53.91	54.55	53.64	54.38	147,806	+0.46(+0.85%)
Aug 07, 2018	53.99	54.37	53.80	53.92	127,997	+0.05(+0.09%)
Aug 06, 2018	54.09	54.32	53.75	53.87	168,460	-0.15(-0.28%)
Aug 03, 2018	54.86	55.14	53.90	54.02	118,059	-0.82(-1.49%)
Aug 02, 2018	54.16	55.00	54.07	54.83	144,239	+0.43(+0.80%)
Aug 01, 2018	54.04	54.47	53.71	54.40	143,392	+0.61(+1.14%)
Jul 31, 2018	54.35	54.35	53.61	53.79	772,336	-0.39(-0.72%)
Jul 30, 2018	54.61	54.92	54.14	54.18	161,899	-0.43(-0.78%)
Jul 27, 2018	55.29	55.56	54.41	54.61	214,012	-0.60(-1.09%)
Jul 26, 2018	55.00	55.71	54.66	55.21	313,020	+0.53(+0.96%)
Jul 25, 2018	55.04	55.14	54.19	54.68	340,074	-0.28(-0.51%)
Jul 24, 2018	54.66	55.58	54.40	54.96	384,605	-0.26(-0.46%)
Jul 23, 2018	53.64	55.28	53.27	55.22	467,184	+1.82(+3.41%)
Jul 20, 2018	52.84	53.64	52.56	53.40	306,735	+0.65(+1.24%)
Jul 19, 2018	52.61	53.07	52.47	52.74	312,263	-0.08(-0.15%)
Jul 18, 2018	52.12	52.86	52.12	52.82	302,496	+0.65(+1.24%)
Jul 17, 2018	52.22	52.56	52.05	52.17	363,238	-0.03(-0.05%)
Jul 16, 2018	51.85	52.28	51.83	52.20	227,236	+0.55(+1.07%)
Jul 13, 2018	51.80	52.30	51.62	51.65	391,464	-0.25(-0.48%)
Jul 12, 2018	52.33	52.42	51.32	51.89	234,728	-0.18(-0.34%)
Jul 11, 2018	51.81	52.53	51.81	52.07	252,074	-0.09(-0.18%)
Jul 10, 2018	53.06	53.22	51.90	52.16	391,518	-0.84(-1.59%)
Jul 09, 2018	52.55	53.13	52.53	53.01	170,240	+0.64(+1.22%)
Jul 06, 2018	51.70	52.44	51.44	52.37	255,326	+0.55(+1.07%)
Jul 05, 2018	51.53	51.83	51.21	51.82	280,843	+0.76(+1.48%)
Jul 03, 2018		51.06	51.06	51.06	0	+0.00(+0.00%)

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.