Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2016	38.49	38.61	37.96	38.43	111,149	-0.04(-0.11%)
Aug 31, 2016	38.31	38.51	37.94	38.47	217,530	+0.19(+0.49%)
Aug 30, 2016	38.04	38.35	37.86	38.29	169,561	+0.26(+0.68%)
Aug 29, 2016	37.87	38.26	37.68	38.03	109,946	+0.11(+0.28%)
Aug 26, 2016	37.86	38.11	37.70	37.92	142,679	+0.08(+0.21%)
Aug 25, 2016	37.34	37.86	37.34	37.84	105,904	+0.34(+0.91%)
Aug 24, 2016	37.28	37.50	37.13	37.50	92,705	+0.18(+0.48%)
Aug 23, 2016	37.25	37.43	37.14	37.32	134,911	+0.24(+0.66%)
Aug 22, 2016	36.93	37.09	36.72	37.08	162,554	+0.05(+0.13%)
Aug 19, 2016	36.92	37.19	36.53	37.03	229,569	+0.12(+0.33%)
Aug 18, 2016	36.57	36.91	36.50	36.91	93,363	+0.32(+0.89%)
Aug 17, 2016	36.39	36.75	36.39	36.59	86,052	+0.11(+0.29%)
Aug 16, 2016	36.37	36.62	36.20	36.48	88,068	-0.05(-0.13%)
Aug 15, 2016	36.45	36.56	36.28	36.53	82,245	+0.28(+0.78%)
Aug 12, 2016	36.36	36.42	36.03	36.24	142,048	-0.41(-1.13%)
Aug 11, 2016	36.37	36.76	36.31	36.66	166,397	+0.37(+1.03%)
Aug 10, 2016	36.70	36.70	36.09	36.28	108,931	-0.32(-0.86%)
Aug 09, 2016	36.35	36.60	36.24	36.60	106,280	+0.28(+0.76%)
Aug 08, 2016	36.77	36.85	36.13	36.33	153,512	-0.35(-0.95%)
Aug 05, 2016	36.06	36.75	36.03	36.67	181,250	+0.85(+2.38%)
Aug 04, 2016	35.77	35.97	35.48	35.82	133,757	-0.02(-0.05%)
Aug 03, 2016	35.55	35.87	35.54	35.84	187,502	+0.29(+0.82%)
Aug 02, 2016	35.80	35.90	35.34	35.55	197,678	-0.19(-0.54%)

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.