Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	38.95	39.53	38.81	39.30	192,048	+0.60(+1.56%)
Sep 29, 2016	39.08	39.29	38.63	38.70	107,039	-0.49(-1.25%)
Sep 28, 2016	38.89	39.21	38.72	39.19	127,476	+0.46(+1.18%)
Sep 27, 2016	38.10	38.74	38.10	38.73	135,657	+0.44(+1.15%)
Sep 26, 2016	38.81	38.92	38.28	38.29	123,402	-0.79(-2.03%)
Sep 23, 2016	38.86	39.25	38.83	39.08	142,407	-0.02(-0.06%)
Sep 22, 2016	38.80	39.16	38.64	39.11	185,543	+0.58(+1.51%)
Sep 21, 2016	38.40	38.57	38.11	38.53	154,060	+0.32(+0.83%)
Sep 20, 2016	38.28	38.43	38.16	38.21	97,326	+0.16(+0.43%)
Sep 19, 2016	38.05	38.43	37.85	38.05	160,383	+0.15(+0.39%)
Sep 16, 2016	38.19	38.19	37.62	37.90	418,150	-0.29(-0.77%)
Sep 15, 2016	37.87	38.20	37.77	38.19	83,511	+0.38(+1.02%)
Sep 14, 2016	38.19	38.36	37.79	37.81	140,751	-0.44(-1.15%)
Sep 13, 2016	38.25	38.40	37.87	38.25	127,413	-0.42(-1.08%)
Sep 12, 2016	38.30	38.70	37.89	38.67	154,263	+0.16(+0.42%)
Sep 09, 2016	38.75	39.11	38.49	38.51	188,015	-0.30(-0.77%)
Sep 08, 2016	38.77	38.85	38.51	38.81	142,152	+0.12(+0.31%)
Sep 07, 2016	38.27	38.73	38.20	38.68	413,230	+0.27(+0.70%)
Sep 06, 2016	38.81	38.81	38.18	38.42	173,824	-0.43(-1.11%)
Sep 02, 2016	38.61	38.85	38.85	38.85	151,572	+0.38(+0.99%)
Sep 01, 2016	38.52	38.64	37.99	38.46	111,059	-0.04(-0.11%)
Aug 31, 2016	38.34	38.54	37.97	38.51	217,355	+0.19(+0.49%)
Aug 30, 2016	38.08	38.38	37.89	38.32	169,424	+0.26(+0.68%)
Aug 29, 2016	37.90	38.29	37.71	38.06	109,858	+0.11(+0.28%)
Aug 26, 2016	37.89	38.14	37.73	37.95	142,564	+0.08(+0.21%)
Aug 25, 2016	37.37	37.89	37.37	37.87	105,818	+0.34(+0.91%)
Aug 24, 2016	37.31	37.53	37.16	37.53	92,630	+0.18(+0.48%)
Aug 23, 2016	37.28	37.46	37.17	37.35	134,802	+0.24(+0.66%)
Aug 22, 2016	36.96	37.12	36.75	37.11	162,422	+0.05(+0.13%)
Aug 19, 2016	36.95	37.22	36.56	37.06	229,384	+0.12(+0.33%)
Aug 18, 2016	36.60	36.94	36.53	36.94	93,288	+0.32(+0.89%)
Aug 17, 2016	36.42	36.78	36.42	36.61	85,983	+0.11(+0.29%)
Aug 16, 2016	36.40	36.65	36.23	36.51	87,997	-0.05(-0.13%)
Aug 15, 2016	36.48	36.59	36.31	36.56	82,179	+0.28(+0.78%)
Aug 12, 2016	36.39	36.45	36.05	36.27	141,933	-0.41(-1.13%)
Aug 11, 2016	36.40	36.79	36.34	36.69	166,262	+0.37(+1.03%)
Aug 10, 2016	36.73	36.73	36.12	36.31	108,843	-0.32(-0.86%)
Aug 09, 2016	36.38	36.63	36.27	36.63	106,194	+0.28(+0.76%)
Aug 08, 2016	36.80	36.88	36.16	36.35	153,389	-0.35(-0.95%)
Aug 05, 2016	36.09	36.78	36.06	36.70	181,104	+0.85(+2.38%)
Aug 04, 2016	35.80	36.00	35.51	35.85	133,650	-0.02(-0.05%)
Aug 03, 2016	35.58	35.90	35.57	35.87	187,351	+0.29(+0.82%)
Aug 02, 2016	35.83	35.93	35.36	35.58	197,518	-0.19(-0.54%)
Aug 01, 2016	35.88	36.06	35.68	35.77	198,561	-0.04(-0.11%)
Jul 29, 2016	35.92	36.00	35.64	35.81	287,002	-0.15(-0.41%)
Jul 28, 2016	35.81	36.04	35.50	35.96	147,478	-0.02(-0.07%)
Jul 27, 2016	35.74	36.09	35.53	35.98	273,985	+0.24(+0.66%)
Jul 26, 2016	35.22	35.79	35.22	35.75	256,661	+0.43(+1.22%)
Jul 25, 2016	35.65	35.65	35.23	35.32	165,395	-0.37(-1.02%)
Jul 22, 2016	34.82	35.75	34.17	35.68	216,278	+0.35(+0.99%)
Jul 21, 2016	34.85	35.41	34.21	35.33	336,678	+0.70(+2.02%)
Jul 20, 2016	34.80	34.93	34.37	34.63	120,418	-0.02(-0.05%)
Jul 19, 2016	34.46	34.89	34.46	34.65	125,324	+0.01(+0.02%)
Jul 18, 2016	35.06	35.17	34.61	34.64	145,073	-0.38(-1.09%)
Jul 15, 2016	34.98	35.25	34.74	35.02	201,317	+0.26(+0.75%)
Jul 14, 2016	34.51	35.10	34.72	34.76	135,362	+0.25(+0.73%)
Jul 13, 2016	34.62	34.68	34.31	34.51	180,089	+0.00(+0.00%)
Jul 12, 2016	34.10	34.62	34.07	34.51	177,436	+0.56(+1.65%)
Jul 11, 2016	33.60	34.03	33.47	33.95	150,702	+0.62(+1.87%)
Jul 08, 2016	33.41	33.47	33.26	33.33	252,954	+0.40(+1.21%)
Jul 07, 2016	32.73	33.18	32.62	32.93	114,920	+0.29(+0.90%)
Jul 06, 2016	32.14	32.77	32.14	32.64	137,800	+0.21(+0.65%)
Jul 05, 2016	32.56	32.56	32.14	32.43	127,373	-0.46(-1.41%)

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.