Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	47.11	47.11	46.20	46.32	256,213	-0.63(-1.34%)
Jun 29, 2017	48.17	48.17	46.21	46.95	171,310	+0.74(+1.60%)
Jun 28, 2017	46.06	46.72	46.02	46.21	314,365	+0.66(+1.46%)
Jun 27, 2017	45.57	46.10	45.28	45.54	182,686	+0.14(+0.31%)
Jun 26, 2017	45.80	46.08	45.12	45.40	161,766	-0.33(-0.73%)
Jun 23, 2017	45.98	46.11	45.42	45.73	653,899	-0.01(-0.02%)
Jun 22, 2017	45.71	46.04	45.25	45.74	304,073	-0.07(-0.16%)
Jun 21, 2017	46.58	46.65	45.74	45.82	230,203	-0.69(-1.48%)
Jun 20, 2017	46.93	47.06	46.47	46.51	226,133	-0.67(-1.43%)
Jun 19, 2017	47.87	48.15	47.06	47.18	223,319	-0.20(-0.42%)
Jun 16, 2017	47.73	48.15	47.15	47.38	1,477,192	-0.58(-1.21%)
Jun 15, 2017	47.28	48.28	47.08	47.96	222,697	+0.18(+0.38%)
Jun 14, 2017	47.44	47.89	46.77	47.78	347,336	-0.38(-0.79%)
Jun 13, 2017	48.28	48.64	47.64	48.16	261,364	+0.23(+0.49%)
Jun 12, 2017	47.70	48.56	47.36	47.93	508,123	+0.25(+0.52%)
Jun 09, 2017	45.96	47.99	45.96	47.68	371,145	+1.61(+3.50%)
Jun 08, 2017	44.64	46.52	44.64	46.07	401,268	+1.36(+3.05%)
Jun 07, 2017	44.79	45.26	44.58	44.71	386,502	+0.11(+0.24%)
Jun 06, 2017	44.53	45.06	44.00	44.60	287,615	-0.46(-1.03%)
Jun 05, 2017	45.42	45.73	45.06	45.06	199,697	-0.36(-0.78%)
Jun 02, 2017	44.88	45.93	44.71	45.42	283,044	+0.00(+0.00%)
Jun 01, 2017	44.68	45.42	44.14	45.42	312,018	+1.02(+2.29%)
May 31, 2017	44.44	44.45	43.42	44.40	223,519	-0.01(-0.02%)
May 30, 2017	44.80	45.01	44.00	44.41	217,435	-0.61(-1.36%)
May 26, 2017	45.06	45.33	44.76	45.02	182,849	-0.27(-0.60%)
May 25, 2017	45.21	45.61	44.47	45.29	185,782	-0.07(-0.16%)
May 24, 2017	45.54	45.80	45.03	45.37	205,002	-0.19(-0.42%)
May 23, 2017	45.05	45.77	44.52	45.56	246,695	+0.50(+1.10%)
May 22, 2017	44.54	45.17	44.28	45.06	261,016	+0.56(+1.26%)
May 19, 2017	45.01	45.14	44.47	44.50	310,814	-0.36(-0.81%)
May 18, 2017	44.66	44.66	44.44	44.86	246,030	+0.12(+0.26%)
May 17, 2017	47.04	46.10	44.48	44.75	443,049	-2.29(-4.86%)
May 16, 2017	46.52	47.05	45.97	47.04	419,627	+0.83(+1.79%)
May 15, 2017	46.50	46.98	45.89	46.21	715,518	-0.03(-0.07%)
May 12, 2017	45.87	46.28	45.42	46.24	1,209,714	+0.02(+0.04%)
May 11, 2017	46.50	46.63	45.68	46.23	461,403	-0.61(-1.30%)
May 10, 2017	46.72	47.10	46.52	46.84	338,692	-0.05(-0.11%)
May 09, 2017	47.52	47.65	46.67	46.89	178,442	-0.36(-0.77%)
May 08, 2017	47.37	47.56	46.85	47.25	192,587	-0.12(-0.26%)
May 05, 2017	47.59	47.61	46.77	47.37	262,013	-0.08(-0.17%)
May 04, 2017	47.44	47.79	46.97	47.46	222,605	+0.43(+0.91%)
May 03, 2017	46.30	47.21	46.30	47.03	310,194	+0.32(+0.69%)
May 02, 2017	46.97	46.99	46.23	46.71	390,125	-0.31(-0.65%)
May 01, 2017	46.61	47.37	45.78	47.01	440,473	+0.80(+1.73%)
Apr 28, 2017	47.16	47.56	46.16	46.21	2,788,754	-0.85(-1.81%)
Apr 27, 2017	47.53	47.62	46.80	47.06	411,060	-0.39(-0.82%)
Apr 26, 2017	47.36	47.94	46.84	47.45	508,144	-0.12(-0.26%)
Apr 25, 2017	46.91	48.14	46.91	47.57	825,686	+1.46(+3.17%)
Apr 24, 2017	46.10	46.50	45.80	46.11	610,023	+1.15(+2.55%)
Apr 21, 2017	44.44	45.40	44.44	44.96	332,874	+0.01(+0.02%)
Apr 20, 2017	44.57	45.04	44.17	44.95	269,538	+0.84(+1.91%)
Apr 19, 2017	43.91	44.55	43.76	44.11	281,941	+0.37(+0.85%)
Apr 18, 2017	42.97	43.85	42.85	43.74	310,127	+0.36(+0.82%)
Apr 17, 2017	42.78	43.41	42.44	43.38	215,513	+0.72(+1.68%)
Apr 13, 2017	43.53	43.89	42.63	42.67	280,388	-1.14(-2.60%)
Apr 12, 2017	44.07	44.37	43.55	43.81	178,217	-0.46(-1.04%)
Apr 11, 2017	43.46	44.29	43.29	44.27	231,037	+0.59(+1.34%)
Apr 10, 2017	43.98	44.36	43.24	43.68	211,875	-0.26(-0.60%)
Apr 07, 2017	43.56	44.23	43.56	43.95	275,459	-0.19(-0.43%)
Apr 06, 2017	43.57	44.22	43.03	44.14	214,581	+0.59(+1.35%)
Apr 05, 2017	44.96	45.21	43.50	43.55	271,163	-0.97(-2.17%)
Apr 04, 2017	44.68	44.96	44.19	44.52	233,345	-0.29(-0.65%)

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.