Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	50.46	51.08	49.93	49.99	536,745	-0.15(-0.29%)
Oct 30, 2018	49.38	50.26	49.23	50.13	279,112	+0.91(+1.84%)
Oct 29, 2018	48.91	49.86	48.42	49.23	204,024	+0.94(+1.95%)
Oct 26, 2018	47.81	48.79	47.37	48.28	271,226	+0.12(+0.25%)
Oct 25, 2018	46.78	48.54	46.69	48.16	429,813	+1.30(+2.78%)
Oct 24, 2018	48.58	48.80	46.73	46.86	369,081	-1.94(-3.98%)
Oct 23, 2018	48.70	49.19	47.75	48.81	292,518	-0.28(-0.58%)
Oct 22, 2018	51.97	51.97	48.99	49.09	301,709	-0.65(-1.31%)
Oct 19, 2018	49.92	50.77	49.65	49.74	219,480	-0.56(-1.11%)
Oct 18, 2018	50.55	51.10	49.94	50.30	207,665	-0.43(-0.84%)
Oct 17, 2018	50.31	51.13	49.86	50.72	136,071	+0.38(+0.75%)
Oct 16, 2018	50.29	50.43	49.40	50.35	198,733	+0.27(+0.53%)
Oct 15, 2018	49.47	50.44	49.32	50.08	286,895	+0.58(+1.18%)
Oct 12, 2018	51.37	51.37	48.01	49.50	258,961	-1.28(-2.51%)
Oct 11, 2018	52.29	52.55	50.73	50.78	226,823	-1.73(-3.29%)
Oct 10, 2018	52.95	53.84	52.47	52.51	281,013	-0.43(-0.81%)
Oct 09, 2018	52.69	53.36	52.60	52.93	243,421	+0.07(+0.13%)
Oct 08, 2018	52.26	53.04	52.02	52.86	185,490	+0.58(+1.11%)
Oct 05, 2018	53.40	53.41	51.91	52.28	171,005	-0.30(-0.57%)
Oct 04, 2018	52.51	53.40	52.30	52.58	167,714	-0.04(-0.08%)
Oct 03, 2018	51.70	52.95	51.58	52.63	150,860	+1.24(+2.42%)
Oct 02, 2018	51.35	51.75	51.02	51.38	217,017	-0.07(-0.13%)
Oct 01, 2018	52.61	52.64	51.33	51.45	182,563	-0.83(-1.59%)
Sep 28, 2018	51.69	52.45	51.69	52.28	188,877	+0.38(+0.73%)
Sep 27, 2018	52.46	52.58	51.86	51.91	205,212	-0.46(-0.88%)
Sep 26, 2018	53.43	53.43	52.27	52.37	230,468	-0.83(-1.56%)
Sep 25, 2018	53.64	53.64	53.18	53.20	111,790	-0.27(-0.50%)
Sep 24, 2018	54.07	54.07	53.14	53.46	163,537	-0.65(-1.20%)
Sep 21, 2018	54.43	54.69	54.05	54.11	534,743	-0.25(-0.46%)
Sep 20, 2018	54.15	54.71	54.15	54.36	208,191	+0.46(+0.86%)
Sep 19, 2018	53.74	54.45	53.74	53.90	307,371	+0.09(+0.17%)
Sep 18, 2018	54.59	54.68	53.71	53.81	228,594	-0.62(-1.13%)
Sep 17, 2018	55.11	55.11	54.27	54.42	171,637	-0.70(-1.27%)
Sep 14, 2018	54.60	55.32	54.42	55.12	198,806	+0.62(+1.15%)
Sep 13, 2018	55.50	55.58	54.42	54.50	126,036	-0.79(-1.42%)
Sep 12, 2018	56.07	56.09	55.09	55.29	227,791	-0.92(-1.64%)
Sep 11, 2018	56.00	56.57	55.97	56.21	167,561	+0.11(+0.20%)
Sep 10, 2018	56.43	56.53	55.86	56.10	143,806	-0.03(-0.05%)
Sep 07, 2018	56.08	56.19	55.68	56.12	132,416	+0.13(+0.23%)
Sep 06, 2018	56.44	56.51	55.87	55.99	171,021	-0.40(-0.71%)
Sep 05, 2018	56.47	56.81	56.26	56.39	103,011	-0.07(-0.12%)
Sep 04, 2018	56.28	56.76	56.01	56.46	152,959	+0.18(+0.32%)
Aug 31, 2018		56.28	56.28	56.28	0	+0.63(+1.13%)
Aug 30, 2018	55.77	55.97	55.44	55.65	199,754	-0.18(-0.32%)
Aug 29, 2018	56.00	56.01	55.51	55.83	149,948	-0.06(-0.11%)
Aug 28, 2018	56.35	56.35	55.56	55.89	112,053	-0.23(-0.41%)
Aug 27, 2018	56.55	56.83	56.02	56.12	150,333	-0.22(-0.39%)
Aug 24, 2018	56.05	56.53	56.05	56.34	95,288	+0.03(+0.05%)
Aug 23, 2018	56.60	56.60	55.94	56.32	106,386	-0.30(-0.53%)
Aug 22, 2018	56.60	56.66	56.21	56.62	147,866	+0.03(+0.05%)
Aug 21, 2018	56.05	57.08	56.02	56.59	252,110	+0.73(+1.31%)
Aug 20, 2018	55.89	56.27	55.38	55.86	155,988	-0.14(-0.24%)
Aug 17, 2018	55.49	56.04	55.31	55.99	212,900	+0.39(+0.70%)
Aug 16, 2018	55.02	55.82	54.98	55.60	168,032	+0.86(+1.57%)
Aug 15, 2018	54.98	55.40	54.47	54.74	173,982	-0.49(-0.88%)
Aug 14, 2018	54.18	55.34	54.18	55.23	166,317	+1.18(+2.19%)
Aug 13, 2018	54.10	54.38	53.90	54.05	144,097	-0.14(-0.27%)
Aug 10, 2018	53.77	54.47	53.70	54.19	95,053	-0.03(-0.06%)
Aug 09, 2018	54.40	54.59	53.85	54.22	87,182	-0.20(-0.36%)
Aug 08, 2018	53.95	54.59	53.69	54.42	147,687	+0.46(+0.85%)
Aug 07, 2018	54.04	54.41	53.84	53.96	127,894	+0.05(+0.09%)
Aug 06, 2018	54.13	54.36	53.79	53.91	168,325	-0.15(-0.28%)
Aug 03, 2018	54.90	55.18	53.94	54.06	117,964	-0.82(-1.49%)
Aug 02, 2018	54.21	55.04	54.11	54.88	144,123	+0.43(+0.80%)

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.