Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.18	45.18	45.18	0	-0.53(-1.16%)
Dec 28, 2017	45.69	45.78	45.27	45.71	202,799	+0.10(+0.22%)
Dec 27, 2017	45.93	46.02	45.46	45.61	175,639	-0.18(-0.39%)
Dec 26, 2017	46.06	46.52	45.48	45.79	234,599	-0.24(-0.51%)
Dec 22, 2017	46.36	46.36	45.79	46.02	151,195	-0.34(-0.73%)
Dec 21, 2017	46.68	47.06	46.15	46.36	262,616	+0.82(+1.81%)
Dec 20, 2017	46.16	46.63	45.14	45.53	191,037	-0.27(-0.59%)
Dec 19, 2017	46.34	46.42	45.63	45.80	214,367	-0.40(-0.86%)
Dec 18, 2017	46.18	47.06	45.80	46.20	412,972	+0.39(+0.84%)
Dec 15, 2017	44.21	46.31	44.11	45.81	1,420,773	+1.88(+4.29%)
Dec 14, 2017	44.94	45.20	43.88	43.93	303,262	-0.86(-1.91%)
Dec 13, 2017	45.19	45.74	44.72	44.79	151,836	-0.38(-0.85%)
Dec 12, 2017	45.10	45.47	44.83	45.17	165,731	+0.28(+0.61%)
Dec 11, 2017	45.42	45.90	44.74	44.89	190,422	-0.18(-0.41%)
Dec 08, 2017	46.14	46.14	44.98	45.08	306,277	+0.00(+0.00%)
Dec 07, 2017	45.65	46.42	45.59		173,047	+0.00(+0.00%)
Dec 06, 2017	45.99	46.53	45.81	45.82	115,285	-0.36(-0.78%)
Dec 05, 2017	47.12	47.12	46.09	46.18	360,662	-0.82(-1.74%)
Dec 04, 2017	47.03	47.66	46.74	47.00	407,389	+1.07(+2.33%)
Dec 01, 2017	46.54	46.54	44.89	45.93	248,286	-0.33(-0.70%)
Nov 30, 2017	47.85	47.99	45.97	46.26	319,854	-1.19(-2.50%)
Nov 29, 2017	46.68	47.72	46.28	47.44	350,319	+1.56(+3.40%)
Nov 28, 2017	44.39	45.92	44.31	45.88	217,340	+1.63(+3.68%)
Nov 27, 2017	44.49	44.79	44.24	44.25	126,386	-0.21(-0.47%)
Nov 24, 2017	44.74	44.88	44.28	44.46	84,346	-0.15(-0.34%)
Nov 22, 2017	44.89	45.13	44.56	44.61	137,178	-0.26(-0.58%)
Nov 21, 2017	44.57	44.91	44.30	44.87	241,684	+0.45(+1.02%)
Nov 20, 2017	44.28	44.46	43.70	44.42	178,814	+0.21(+0.47%)
Nov 17, 2017	43.52	44.44	43.41	44.21	211,596	+0.30(+0.68%)
Nov 16, 2017	43.90	44.33	43.67	43.91	163,048	+0.17(+0.38%)
Nov 15, 2017	42.88	44.23	42.88	43.74	292,892	+0.13(+0.31%)
Nov 14, 2017	43.32	43.81	43.32	43.61	141,626	+0.05(+0.12%)
Nov 13, 2017	42.54	43.59	42.44	43.56	270,927	+0.64(+1.50%)
Nov 10, 2017	43.07	43.21	42.86	42.92	168,036	-0.01(-0.02%)
Nov 09, 2017	43.12	43.45	42.34	42.92	234,935	-0.59(-1.36%)
Nov 08, 2017	43.54	43.77	43.03	43.52	196,777	-0.24(-0.55%)
Nov 07, 2017	45.08	45.35	43.68	43.76	268,106	-1.34(-2.98%)
Nov 06, 2017	45.40	45.40	44.91	45.10	206,264	-0.34(-0.75%)
Nov 03, 2017	45.94	45.94	45.21	45.45	210,307	-0.47(-1.02%)
Nov 02, 2017	45.36	46.08	45.10	45.91	278,757	+0.44(+0.97%)
Nov 01, 2017	46.47	46.62	44.98	45.47	423,204	-0.71(-1.54%)
Oct 31, 2017	45.37	46.67	44.98	46.18	2,227,911	+0.89(+1.97%)
Oct 30, 2017	45.44	45.60	44.83	45.29	415,578	-0.28(-0.60%)
Oct 27, 2017	45.50	45.98	45.13	45.56	225,734	+0.08(+0.17%)
Oct 26, 2017	45.33	46.23	45.20	45.49	322,361	+0.18(+0.39%)
Oct 25, 2017	44.84	45.51	44.44	45.31	341,601	+0.43(+0.95%)
Oct 24, 2017	45.07	45.46	44.10	44.89	453,198	-0.01(-0.02%)
Oct 23, 2017	46.77	46.77	44.79	44.89	470,216	-1.66(-3.57%)
Oct 20, 2017	47.21	47.21	46.37	46.56	228,786	+0.03(+0.07%)
Oct 19, 2017	46.15	46.77	46.06	46.52	204,445	+0.06(+0.13%)
Oct 18, 2017	46.01	46.55	45.76	46.47	227,819	+0.71(+1.55%)
Oct 17, 2017	46.70	46.70	45.61	45.76	161,252	-0.80(-1.72%)
Oct 16, 2017	46.26	46.86	46.20	46.56	162,708	+0.38(+0.81%)
Oct 13, 2017	46.11	46.54	45.75	46.18	197,936	-0.08(-0.18%)
Oct 12, 2017	46.65	46.77	46.16	46.26	197,523	-0.33(-0.72%)
Oct 11, 2017	46.87	47.08	46.44	46.60	193,228	-0.35(-0.75%)
Oct 10, 2017	46.81	47.02	46.34	46.95	201,215	+0.44(+0.95%)
Oct 09, 2017	46.84	46.84	46.31	46.51	120,443	-0.16(-0.34%)
Oct 06, 2017	46.77	47.12	46.18	46.67	185,673	+0.04(+0.09%)
Oct 05, 2017	46.25	46.76	46.07	46.62	178,874	+0.57(+1.23%)
Oct 04, 2017	46.52	46.58	45.91	46.06	176,188	-0.60(-1.29%)
Oct 03, 2017	46.77	46.77	45.96	46.66	210,406	+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.