Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	56.98	57.70	56.79	57.36	462,945	+0.65(+1.15%)
Jun 27, 2019	55.40	56.71	55.40	56.70	184,473	+1.19(+2.15%)
Jun 26, 2019	55.92	56.41	55.48	55.51	239,910	-0.17(-0.30%)
Jun 25, 2019	55.55	55.88	54.94	55.68	209,567	+0.04(+0.08%)
Jun 24, 2019	56.04	56.51	55.59	55.63	159,108	-0.62(-1.10%)
Jun 21, 2019	56.07	57.09	55.95	56.25	427,360	-0.05(-0.09%)
Jun 20, 2019	55.89	56.62	55.20	56.30	248,313	+0.63(+1.13%)
Jun 19, 2019	56.16	56.56	55.68	55.68	195,606	-0.45(-0.81%)
Jun 18, 2019	55.39	56.54	54.97	56.13	130,745	+0.91(+1.66%)
Jun 17, 2019	55.97	56.28	55.21	55.21	195,187	-0.83(-1.48%)
Jun 14, 2019	56.00	56.22	55.55	56.04	104,802	+0.08(+0.14%)
Jun 13, 2019	55.61	56.18	55.55	55.96	133,211	+0.58(+1.05%)
Jun 12, 2019	55.57	55.86	55.09	55.38	171,548	-0.29(-0.53%)
Jun 11, 2019	56.01	56.14	55.10	55.67	147,961	-0.04(-0.08%)
Jun 10, 2019	55.65	56.26	55.52	55.72	128,191	+0.50(+0.91%)
Jun 07, 2019	55.12	55.47	54.95	55.22	111,318	-0.03(-0.05%)
Jun 06, 2019	55.09	55.60	54.49	55.24	138,083	-0.13(-0.23%)
Jun 05, 2019	55.35	55.70	54.56	55.37	141,389	-0.18(-0.33%)
Jun 04, 2019	54.60	55.59	54.41	55.55	158,256	+1.52(+2.82%)
Jun 03, 2019	53.29	54.42	53.29	54.03	228,253	+0.50(+0.94%)
May 31, 2019	53.41	53.78	53.02	53.53	203,121	-0.63(-1.17%)
May 30, 2019	55.09	55.17	53.48	54.16	99,258	-0.87(-1.57%)
May 29, 2019	54.34	55.14	54.05	55.02	192,577	+0.23(+0.41%)
May 28, 2019	55.35	55.56	54.76	54.80	132,338	-0.62(-1.12%)
May 24, 2019	54.84	55.52	54.37	55.42	133,720	+0.87(+1.59%)
May 23, 2019	55.47	55.47	54.00	54.56	239,208	-1.41(-2.52%)
May 22, 2019	56.26	56.36	55.74	55.97	120,375	-0.50(-0.89%)
May 21, 2019	56.38	56.57	55.99	56.47	122,519	+0.35(+0.63%)
May 20, 2019	55.76	56.58	55.48	56.12	92,284	+0.17(+0.31%)
May 17, 2019	55.90	56.70	55.68	55.94	193,767	-0.29(-0.51%)
May 16, 2019	55.99	56.58	55.91	56.23	109,212	+0.65(+1.17%)
May 15, 2019	55.67	55.92	55.06	55.58	152,797	-0.78(-1.38%)
May 14, 2019	55.36	56.64	55.27	56.36	129,355	+1.13(+2.04%)
May 13, 2019	56.10	56.40	54.98	55.23	198,560	-2.04(-3.57%)
May 10, 2019	56.88	57.32	56.06	57.28	151,503	+0.40(+0.70%)
May 09, 2019	56.29	56.95	56.06	56.88	184,768	+0.09(+0.15%)
May 08, 2019	57.47	57.61	56.72	56.79	183,862	-0.63(-1.10%)
May 07, 2019	57.98	58.10	56.87	57.42	166,919	-1.00(-1.72%)
May 06, 2019	57.45	58.70	57.45	58.43	236,004	+0.18(+0.31%)
May 03, 2019	57.22	58.40	57.21	58.25	226,332	+1.20(+2.11%)
May 02, 2019	56.46	57.33	56.28	57.04	172,116	+0.56(+1.00%)
May 01, 2019	57.34	57.80	56.32	56.48	555,889	-1.07(-1.87%)
Apr 30, 2019	57.14	57.77	56.91	57.55	1,076,289	+0.56(+0.99%)
Apr 29, 2019	56.87	57.37	56.64	56.99	261,767	+0.25(+0.44%)
Apr 26, 2019	55.62	56.74	55.57	56.74	223,098	+1.19(+2.14%)
Apr 25, 2019	56.29	56.30	55.42	55.55	358,151	-1.16(-2.05%)
Apr 24, 2019	55.79	56.90	55.64	56.71	294,524	+0.55(+0.99%)
Apr 23, 2019	55.66	56.28	55.03	56.16	378,957	+0.48(+0.87%)
Apr 22, 2019	54.61	55.86	54.02	55.67	344,418	+1.65(+3.06%)
Apr 18, 2019	54.75	55.20	53.84	54.02	206,585	-1.05(-1.90%)
Apr 17, 2019	55.22	55.34	54.51	55.07	168,520	-0.11(-0.20%)
Apr 16, 2019	54.19	55.20	53.96	55.18	151,041	+1.18(+2.18%)
Apr 15, 2019	55.22	55.22	53.86	54.00	149,642	-1.23(-2.23%)
Apr 12, 2019	54.77	55.38	54.23	55.23	193,767	+1.06(+1.95%)
Apr 11, 2019	54.47	54.67	53.91	54.18	222,348	+0.00(+0.00%)
Apr 10, 2019	52.88	54.30	52.70	54.18	291,798	+1.22(+2.31%)
Apr 09, 2019	53.50	53.87	52.83	52.95	201,307	-0.85(-1.58%)
Apr 08, 2019	53.45	53.91	53.08	53.80	234,537	+0.29(+0.53%)
Apr 05, 2019	53.69	53.78	53.38	53.52	315,710	-0.12(-0.23%)
Apr 04, 2019	53.03	53.86	52.73	53.64	150,216	+0.55(+1.03%)
Apr 03, 2019	53.60	53.62	52.78	53.09	132,878	+0.18(+0.34%)
Apr 02, 2019	53.01	53.18	52.44	52.91	158,651	-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.