Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	54.39	54.39	53.65	53.83	771,713	-0.39(-0.72%)
Jul 30, 2018	54.65	54.96	54.18	54.22	161,768	-0.43(-0.78%)
Jul 27, 2018	55.33	55.60	54.45	54.65	213,840	-0.60(-1.09%)
Jul 26, 2018	55.05	55.76	54.70	55.25	312,768	+0.53(+0.96%)
Jul 25, 2018	55.08	55.19	54.23	54.73	339,800	-0.28(-0.51%)
Jul 24, 2018	54.71	55.63	54.45	55.01	384,295	-0.26(-0.46%)
Jul 23, 2018	53.68	55.32	53.31	55.26	466,807	+1.82(+3.41%)
Jul 20, 2018	52.88	53.69	52.61	53.44	306,488	+0.66(+1.24%)
Jul 19, 2018	52.65	53.11	52.51	52.79	312,011	-0.08(-0.14%)
Jul 18, 2018	52.16	52.90	52.16	52.86	302,252	+0.65(+1.24%)
Jul 17, 2018	52.26	52.60	52.10	52.22	362,945	-0.03(-0.05%)
Jul 16, 2018	51.89	52.33	51.87	52.24	227,053	+0.55(+1.07%)
Jul 13, 2018	51.84	52.34	51.66	51.69	391,148	-0.25(-0.48%)
Jul 12, 2018	52.37	52.46	51.36	51.93	234,539	-0.18(-0.34%)
Jul 11, 2018	51.85	52.57	51.85	52.11	251,870	-0.09(-0.18%)
Jul 10, 2018	53.10	53.26	51.94	52.21	391,202	-0.84(-1.59%)
Jul 09, 2018	52.59	53.17	52.57	53.05	170,102	+0.64(+1.22%)
Jul 06, 2018	51.74	52.48	51.48	52.41	255,120	+0.55(+1.07%)
Jul 05, 2018	51.57	51.87	51.25	51.86	280,617	+0.76(+1.48%)
Jul 03, 2018		51.10	51.10	51.10	0	+0.00(+0.00%)
Jul 02, 2018	49.98	51.13	49.92	51.10	199,827	+0.83(+1.64%)
Jun 29, 2018		51.38	50.24	50.27	182,624	-0.41(-0.81%)
Jun 28, 2018	50.56	51.09	50.56	50.68	161,505	-0.08(-0.15%)
Jun 27, 2018	51.83	52.05	50.73	50.76	242,498	-1.24(-2.39%)
Jun 26, 2018	52.11	52.22	51.77	52.00	214,768	-0.11(-0.21%)
Jun 25, 2018	52.35	52.53	51.66	52.11	241,038	-0.35(-0.67%)
Jun 22, 2018	52.75	53.00	52.19	52.46	527,885	-0.11(-0.21%)
Jun 21, 2018	52.53	52.94	52.11	52.57	163,739	-0.06(-0.11%)
Jun 20, 2018	52.51	52.67	52.04	52.63	196,754	+0.43(+0.83%)
Jun 19, 2018	51.09	52.37	51.09	52.20	193,050	+0.70(+1.36%)
Jun 18, 2018	50.71	51.85	50.62	51.50	240,438	+0.28(+0.55%)
Jun 15, 2018		51.67	50.59	51.22	669,957	+0.00(+0.00%)
Jun 14, 2018	51.44	51.44	50.71	51.22	222,092	+0.11(+0.22%)
Jun 13, 2018	51.24	51.69	50.74	51.11	158,100	-0.09(-0.18%)
Jun 12, 2018	51.71	51.71	50.94	51.20	197,608	-0.38(-0.74%)
Jun 11, 2018	52.24	52.29	51.36	51.58	223,046	-0.75(-1.44%)
Jun 08, 2018	52.45	52.73	52.30	52.34	177,483	-0.12(-0.23%)
Jun 07, 2018	52.80	52.80	52.08	52.45	201,248	+0.07(+0.13%)
Jun 06, 2018		52.40		52.39	329,635	+0.79(+1.53%)
Jun 05, 2018	51.48	51.71	51.09	51.60	177,730	-0.04(-0.08%)
Jun 04, 2018	51.32	51.82	51.05	51.64	255,534	+0.48(+0.94%)
Jun 01, 2018	51.27	51.54	51.01	51.16	259,690	+0.48(+0.95%)
May 31, 2018	50.97	51.24	50.56	50.68	172,944	-0.44(-0.86%)
May 30, 2018	50.81	51.40	50.69	51.12	238,909	+0.70(+1.39%)
May 29, 2018	50.50	50.96	49.95	50.41	249,395	-0.62(-1.21%)
May 25, 2018		51.03	51.03	51.03	0	+0.01(+0.02%)
May 24, 2018	51.06	51.13	50.14	51.02	151,080	-0.10(-0.20%)
May 23, 2018	51.06	51.29	50.80	51.13	203,108	-0.12(-0.23%)
May 22, 2018	51.22	51.69	51.12	51.24	259,474	+0.12(+0.23%)
May 21, 2018	50.98	51.52	50.79	51.13	536,725	+0.24(+0.47%)
May 18, 2018	51.65	51.93	50.85	50.89	266,847	-0.53(-1.04%)
May 17, 2018	51.06	51.50	50.88	51.42	240,588	+0.26(+0.51%)
May 16, 2018	51.02	51.35	50.77	51.16	237,846	+0.20(+0.40%)
May 15, 2018	50.41	51.48	50.41	50.96	291,069	+0.47(+0.92%)
May 14, 2018	51.02	51.02	50.41	50.49	150,026	-0.32(-0.63%)
May 11, 2018	50.83	51.07	50.67	50.81	184,714	-0.11(-0.22%)
May 10, 2018	50.68	51.20	50.13	50.92	334,916	+0.23(+0.45%)
May 09, 2018	50.27	50.93	50.07	50.69	590,626	+0.62(+1.23%)
May 08, 2018	49.51	50.30	49.44	50.08	250,123	+0.63(+1.27%)
May 07, 2018	49.03	49.75	48.88	49.45	156,480	+0.26(+0.53%)
May 04, 2018	48.07	49.55	48.07	49.19	209,151	+0.77(+1.59%)
May 03, 2018	48.51	48.78	47.88	48.42	210,051	-0.23(-0.47%)
May 02, 2018	48.41	49.18	47.99	48.65	243,000	+0.05(+0.10%)

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.