Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.97	51.24	50.56	50.68	172,944	-0.44(-0.86%)
May 30, 2018	50.81	51.40	50.69	51.12	238,909	+0.70(+1.39%)
May 29, 2018	50.50	50.96	49.95	50.41	249,395	-0.62(-1.21%)
May 25, 2018		51.03	51.03	51.03	0	+0.01(+0.02%)
May 24, 2018	51.06	51.13	50.14	51.02	151,080	-0.10(-0.20%)
May 23, 2018	51.06	51.29	50.80	51.13	203,108	-0.12(-0.23%)
May 22, 2018	51.22	51.69	51.12	51.24	259,474	+0.12(+0.23%)
May 21, 2018	50.98	51.52	50.79	51.13	536,725	+0.24(+0.47%)
May 18, 2018	51.65	51.93	50.85	50.89	266,847	-0.53(-1.04%)
May 17, 2018	51.06	51.50	50.88	51.42	240,588	+0.26(+0.51%)
May 16, 2018	51.02	51.35	50.77	51.16	237,846	+0.20(+0.40%)
May 15, 2018	50.41	51.48	50.41	50.96	291,069	+0.47(+0.92%)
May 14, 2018	51.02	51.02	50.41	50.49	150,026	-0.32(-0.63%)
May 11, 2018	50.83	51.07	50.67	50.81	184,714	-0.11(-0.22%)
May 10, 2018	50.68	51.20	50.13	50.92	334,916	+0.23(+0.45%)
May 09, 2018	50.27	50.93	50.07	50.69	590,626	+0.62(+1.23%)
May 08, 2018	49.51	50.30	49.44	50.08	250,123	+0.63(+1.27%)
May 07, 2018	49.03	49.75	48.88	49.45	156,480	+0.26(+0.53%)
May 04, 2018	48.07	49.55	48.07	49.19	209,151	+0.77(+1.59%)
May 03, 2018	48.51	48.78	47.88	48.42	210,051	-0.23(-0.47%)
May 02, 2018	48.41	49.18	47.99	48.65	243,000	+0.05(+0.10%)
May 01, 2018	47.77	48.76	47.16	48.60	425,182	+0.99(+2.08%)
Apr 30, 2018	48.60	48.79	47.58	47.60	383,241	-0.90(-1.85%)
Apr 27, 2018	48.23	48.85	48.16	48.50	200,973	+0.19(+0.40%)
Apr 26, 2018	48.78	48.99	48.09	48.31	389,339	-0.27(-0.56%)
Apr 25, 2018	47.29	48.78	46.94	48.58	562,475	+1.68(+3.57%)
Apr 24, 2018	46.37	47.04	46.24	46.90	278,236	+0.69(+1.48%)
Apr 23, 2018	46.05	46.47	45.98	46.22	210,150	+0.25(+0.55%)
Apr 20, 2018	45.74	46.25	45.66	45.96	161,927	+0.18(+0.39%)
Apr 19, 2018	45.06	45.99	45.06	45.79	178,589	+0.64(+1.42%)
Apr 18, 2018	45.59	45.87	45.14	45.14	245,342	-0.41(-0.91%)
Apr 17, 2018	46.15	46.23	45.28	45.56	150,384	-0.39(-0.85%)
Apr 16, 2018	45.90	46.10	45.43	45.95	119,892	+0.36(+0.80%)
Apr 13, 2018	46.46	46.47	45.43	45.58	173,321	-0.60(-1.30%)
Apr 12, 2018	45.96	46.51	45.71	46.18	122,374	+0.49(+1.07%)
Apr 11, 2018	45.61	45.88	45.29	45.69	128,855	-0.24(-0.52%)
Apr 10, 2018	45.48	46.11	45.04	45.93	269,602	+1.15(+2.57%)
Apr 09, 2018	45.07	45.81	44.72	44.78	120,855	-0.11(-0.25%)
Apr 06, 2018	45.68	45.98	44.27	44.89	186,276	-1.18(-2.55%)
Apr 05, 2018	45.96	46.16	45.45	46.06	185,142	+0.11(+0.24%)
Apr 04, 2018	44.50	46.09	44.34	45.95	425,158	+0.93(+2.07%)
Apr 03, 2018	44.69	45.15	44.35	45.02	227,455	+0.50(+1.12%)
Apr 02, 2018	45.36	46.01	44.23	44.52	311,722	-0.80(-1.77%)
Mar 29, 2018		45.33	45.33	45.33	0	-0.10(-0.22%)
Mar 28, 2018	45.46	45.83	44.77	45.43	271,389	+0.81(+1.82%)
Mar 27, 2018	45.82	45.82	44.37	44.62	189,520	-0.97(-2.13%)
Mar 26, 2018	44.82	45.64	44.47	45.59	287,176	+1.21(+2.73%)
Mar 23, 2018	46.16	46.16	44.34	44.38	274,161	-1.61(-3.50%)
Mar 22, 2018	46.78	47.17	45.90	45.99	212,828	-1.36(-2.88%)
Mar 21, 2018	47.42	47.89	46.79	47.35	191,023	+0.03(+0.05%)
Mar 20, 2018	47.70	47.90	47.22	47.33	163,774	-0.37(-0.78%)
Mar 19, 2018	47.63	47.85	47.15	47.70	291,314	-0.16(-0.34%)
Mar 16, 2018	47.82	48.21	47.56	47.86	837,457	+0.12(+0.25%)
Mar 15, 2018	47.45	47.94	47.16	47.74	246,380	+0.45(+0.95%)
Mar 14, 2018	48.03	48.04	47.23	47.29	168,641	-0.66(-1.38%)
Mar 13, 2018	48.03	48.17	47.60	47.95	342,143	+0.24(+0.51%)
Mar 12, 2018	47.62	47.94	47.33	47.71	161,574	+0.16(+0.34%)
Mar 09, 2018	47.20	47.67	46.95	47.55	176,513	+0.82(+1.75%)
Mar 08, 2018	47.33	47.47	46.45	46.73	116,722	-0.50(-1.07%)
Mar 07, 2018		47.47		47.24	227,359	+0.18(+0.38%)
Mar 06, 2018	46.43	47.11	45.84	47.06	202,562	+0.63(+1.36%)
Mar 05, 2018	45.38	46.74	45.06	46.43	194,836	+0.73(+1.60%)
Mar 02, 2018	44.53	45.80	44.46	45.70	151,679	+0.78(+1.74%)

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.