Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	57.03	57.74	56.84	57.40	462,571	+0.65(+1.15%)
Jun 27, 2019	55.44	56.76	55.44	56.75	184,324	+1.19(+2.15%)
Jun 26, 2019	55.97	56.45	55.52	55.56	239,717	-0.17(-0.30%)
Jun 25, 2019	55.59	55.93	54.99	55.72	209,398	+0.04(+0.08%)
Jun 24, 2019	56.09	56.56	55.63	55.68	158,980	-0.62(-1.10%)
Jun 21, 2019	56.11	57.13	56.00	56.30	427,015	-0.05(-0.09%)
Jun 20, 2019	55.94	56.66	55.25	56.35	248,113	+0.63(+1.13%)
Jun 19, 2019	56.20	56.61	55.72	55.72	195,448	-0.45(-0.81%)
Jun 18, 2019	55.43	56.58	55.01	56.17	130,639	+0.92(+1.66%)
Jun 17, 2019	56.02	56.32	55.26	55.26	195,030	-0.83(-1.48%)
Jun 14, 2019	56.04	56.27	55.60	56.09	104,718	+0.08(+0.14%)
Jun 13, 2019	55.66	56.23	55.59	56.01	133,104	+0.58(+1.05%)
Jun 12, 2019	55.62	55.91	55.13	55.42	171,409	-0.29(-0.53%)
Jun 11, 2019	56.06	56.19	55.15	55.72	147,841	-0.04(-0.08%)
Jun 10, 2019	55.69	56.31	55.56	55.76	128,088	+0.50(+0.91%)
Jun 07, 2019	55.16	55.51	54.99	55.26	111,228	-0.03(-0.05%)
Jun 06, 2019	55.14	55.65	54.53	55.29	137,971	-0.13(-0.23%)
Jun 05, 2019	55.39	55.75	54.60	55.42	141,275	-0.18(-0.33%)
Jun 04, 2019	54.64	55.63	54.46	55.60	158,129	+1.53(+2.82%)
Jun 03, 2019	53.34	54.46	53.34	54.07	228,069	+0.50(+0.94%)
May 31, 2019	53.45	53.83	53.06	53.57	202,957	-0.63(-1.17%)
May 30, 2019	55.13	55.22	53.53	54.20	99,178	-0.87(-1.57%)
May 29, 2019	54.38	55.18	54.10	55.07	192,422	+0.23(+0.41%)
May 28, 2019	55.39	55.61	54.80	54.84	132,231	-0.62(-1.12%)
May 24, 2019	54.89	55.56	54.41	55.47	133,612	+0.87(+1.59%)
May 23, 2019	55.51	55.51	54.05	54.60	239,015	-1.41(-2.52%)
May 22, 2019	56.31	56.40	55.79	56.01	120,278	-0.50(-0.89%)
May 21, 2019	56.43	56.61	56.03	56.52	122,420	+0.36(+0.63%)
May 20, 2019	55.81	56.62	55.52	56.16	92,210	+0.17(+0.31%)
May 17, 2019	55.94	56.75	55.73	55.99	193,611	-0.29(-0.51%)
May 16, 2019	56.04	56.63	55.95	56.27	109,124	+0.65(+1.17%)
May 15, 2019	55.71	55.96	55.10	55.62	152,673	-0.78(-1.38%)
May 14, 2019	55.41	56.69	55.31	56.40	129,251	+1.13(+2.04%)
May 13, 2019	56.14	56.45	55.03	55.28	198,400	-2.05(-3.57%)
May 10, 2019	56.92	57.36	56.11	57.32	151,381	+0.40(+0.70%)
May 09, 2019	56.33	56.99	56.11	56.92	184,619	+0.09(+0.15%)
May 08, 2019	57.51	57.65	56.77	56.84	183,714	-0.63(-1.10%)
May 07, 2019	58.02	58.15	56.92	57.47	166,785	-1.01(-1.72%)
May 06, 2019	57.50	58.75	57.50	58.48	235,813	+0.18(+0.31%)
May 03, 2019	57.27	58.45	57.25	58.29	226,149	+1.20(+2.11%)
May 02, 2019	56.51	57.37	56.33	57.09	171,977	+0.56(+1.00%)
May 01, 2019	57.38	57.84	56.37	56.53	555,441	-1.07(-1.87%)
Apr 30, 2019	57.18	57.82	56.95	57.60	1,075,421	+0.56(+0.99%)
Apr 29, 2019	56.92	57.42	56.68	57.04	261,556	+0.25(+0.44%)
Apr 26, 2019	55.67	56.79	55.62	56.79	222,918	+1.19(+2.14%)
Apr 25, 2019	56.33	56.34	55.47	55.60	357,863	-1.16(-2.05%)
Apr 24, 2019	55.83	56.94	55.68	56.76	294,287	+0.55(+0.99%)
Apr 23, 2019	55.70	56.33	55.08	56.20	378,651	+0.49(+0.87%)
Apr 22, 2019	54.65	55.90	54.06	55.72	344,140	+1.66(+3.06%)
Apr 18, 2019	54.79	55.24	53.88	54.06	206,419	-1.05(-1.90%)
Apr 17, 2019	55.26	55.38	54.56	55.11	168,384	-0.11(-0.20%)
Apr 16, 2019	54.24	55.24	54.00	55.23	150,920	+1.18(+2.18%)
Apr 15, 2019	55.26	55.27	53.90	54.05	149,521	-1.23(-2.23%)
Apr 12, 2019	54.82	55.42	54.27	55.28	193,611	+1.06(+1.95%)
Apr 11, 2019	54.51	54.71	53.95	54.22	222,168	+0.00(+0.00%)
Apr 10, 2019	52.92	54.34	52.75	54.22	291,563	+1.22(+2.31%)
Apr 09, 2019	53.54	53.92	52.87	53.00	201,144	-0.85(-1.58%)
Apr 08, 2019	53.49	53.95	53.12	53.85	234,348	+0.29(+0.53%)
Apr 05, 2019	53.73	53.82	53.42	53.56	315,455	-0.12(-0.23%)
Apr 04, 2019	53.08	53.91	52.78	53.68	150,095	+0.55(+1.03%)
Apr 03, 2019	53.64	53.66	52.82	53.14	132,771	+0.18(+0.34%)
Apr 02, 2019	53.05	53.22	52.48	52.95	158,523	-0.21(-0.39%)

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.