Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	50.03	50.36	49.14	50.18	380,282	+0.28(+0.55%)
Dec 28, 2018	49.20	50.38	49.02	49.90	282,219	+0.66(+1.35%)
Dec 27, 2018	48.52	49.24	47.72	49.24	312,047	-0.01(-0.02%)
Dec 26, 2018	47.37	49.30	47.00	49.25	261,979	+2.03(+4.30%)
Dec 24, 2018	47.73	48.33	47.18	47.22	133,151	-0.96(-1.98%)
Dec 21, 2018	48.13	49.14	47.81	48.17	1,921,626	+0.28(+0.57%)
Dec 20, 2018	47.27	48.22	46.87	47.90	534,823	+0.80(+1.70%)
Dec 19, 2018	49.73	50.19	47.00	47.10	644,087	-2.67(-5.36%)
Dec 18, 2018	51.45	52.37	49.67	49.76	426,181	-1.55(-3.02%)
Dec 17, 2018	51.55	52.60	51.16	51.31	365,365	-0.46(-0.88%)
Dec 14, 2018	51.60	52.46	51.60	51.77	214,366	-0.24(-0.46%)
Dec 13, 2018	53.22	53.53	51.92	52.01	277,803	-1.21(-2.28%)
Dec 12, 2018	53.01	53.69	52.30	53.22	313,680	+1.04(+1.98%)
Dec 11, 2018	52.75	53.03	51.71	52.19	181,334	+0.08(+0.15%)
Dec 10, 2018	53.02	53.07	51.19	52.11	141,971	-0.83(-1.57%)
Dec 07, 2018	53.27	53.89	52.51	52.94	299,501	-0.23(-0.43%)
Dec 06, 2018	51.93	53.19	51.24	53.17	321,578	+0.59(+1.12%)
Dec 04, 2018	55.67	55.83	52.32	52.58	302,891	-3.29(-5.89%)
Dec 03, 2018	56.54	56.78	54.93	55.88	244,063	-0.29(-0.52%)
Nov 30, 2018	54.99	56.35	54.99	56.17	313,296	+0.99(+1.80%)
Nov 29, 2018	55.27	55.70	54.69	55.17	274,300	-0.38(-0.68%)
Nov 28, 2018	54.46	55.60	54.05	55.55	242,391	+1.23(+2.27%)
Nov 27, 2018	54.33	54.89	54.16	54.32	147,813	-0.27(-0.50%)
Nov 26, 2018	55.03	55.56	54.52	54.59	179,352	+0.18(+0.33%)
Nov 23, 2018	54.04	54.94	53.44	54.41	87,208	+0.52(+0.97%)
Nov 21, 2018		53.89	53.89	53.89	0	-0.21(-0.40%)
Nov 20, 2018	54.37	54.76	53.80	54.11	165,289	-0.49(-0.89%)
Nov 19, 2018	55.16	55.56	54.19	54.59	191,141	-0.65(-1.18%)
Nov 16, 2018	53.62	55.30	53.62	55.24	333,637	+0.92(+1.68%)
Nov 15, 2018	53.10	54.52	52.77	54.33	386,810	+0.77(+1.44%)
Nov 14, 2018	54.65	54.88	53.00	53.56	327,101	-0.61(-1.12%)
Nov 13, 2018	53.79	54.71	53.70	54.17	236,397	+0.51(+0.96%)
Nov 12, 2018	54.02	54.53	53.61	53.65	219,154	-0.41(-0.76%)
Nov 09, 2018	54.02	54.40	53.40	54.06	346,496	-0.07(-0.13%)
Nov 08, 2018	53.13	54.16	53.13	54.13	253,932	+0.91(+1.70%)
Nov 07, 2018	52.87	53.45	52.32	53.22	266,458	+0.39(+0.74%)
Nov 06, 2018	52.22	52.89	51.86	52.83	186,238	+0.61(+1.16%)
Nov 05, 2018	51.78	52.29	51.59	52.22	357,165	+0.44(+0.86%)
Nov 02, 2018	50.97	51.80	50.64	51.78	334,689	+1.09(+2.14%)
Nov 01, 2018	50.68	50.76	49.54	50.69	253,747	+0.74(+1.49%)
Oct 31, 2018	50.42	51.04	49.89	49.95	537,179	-0.15(-0.29%)
Oct 30, 2018	49.34	50.22	49.19	50.09	279,337	+0.91(+1.84%)
Oct 29, 2018	48.87	49.82	48.38	49.19	204,189	+0.94(+1.95%)
Oct 26, 2018	47.77	48.75	47.33	48.25	271,445	+0.12(+0.25%)
Oct 25, 2018	46.74	48.50	46.65	48.13	430,160	+1.30(+2.78%)
Oct 24, 2018	48.55	48.76	46.69	46.83	369,379	-1.94(-3.98%)
Oct 23, 2018	48.66	49.15	47.72	48.77	292,754	-0.28(-0.58%)
Oct 22, 2018	51.93	51.93	48.95	49.05	301,953	-0.65(-1.31%)
Oct 19, 2018	49.88	50.73	49.61	49.70	219,658	-0.56(-1.11%)
Oct 18, 2018	50.51	51.06	49.90	50.26	207,833	-0.43(-0.84%)
Oct 17, 2018	50.27	51.09	49.82	50.68	136,180	+0.38(+0.75%)
Oct 16, 2018	50.25	50.39	49.36	50.31	198,894	+0.27(+0.53%)
Oct 15, 2018	49.43	50.40	49.28	50.04	287,126	+0.58(+1.18%)
Oct 12, 2018	51.33	51.33	47.97	49.46	259,170	-1.27(-2.51%)
Oct 11, 2018	52.25	52.51	50.69	50.73	227,006	-1.73(-3.29%)
Oct 10, 2018	52.91	53.80	52.43	52.46	281,240	-0.43(-0.81%)
Oct 09, 2018	52.64	53.32	52.55	52.89	243,618	+0.07(+0.13%)
Oct 08, 2018	52.21	53.00	51.98	52.82	185,639	+0.58(+1.11%)
Oct 05, 2018	53.35	53.37	51.86	52.24	171,143	-0.30(-0.57%)
Oct 04, 2018	52.46	53.36	52.26	52.54	167,849	-0.04(-0.08%)
Oct 03, 2018	51.66	52.91	51.54	52.58	150,981	+1.24(+2.42%)
Oct 02, 2018	51.31	51.71	50.98	51.34	217,192	-0.07(-0.13%)

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.