Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	53.45	53.83	53.06	53.57	202,957	-0.63(-1.17%)
May 30, 2019	55.13	55.22	53.53	54.20	99,178	-0.87(-1.57%)
May 29, 2019	54.38	55.18	54.10	55.07	192,422	+0.23(+0.41%)
May 28, 2019	55.39	55.61	54.80	54.84	132,231	-0.62(-1.12%)
May 24, 2019	54.89	55.56	54.41	55.47	133,612	+0.87(+1.59%)
May 23, 2019	55.51	55.51	54.05	54.60	239,015	-1.41(-2.52%)
May 22, 2019	56.31	56.40	55.79	56.01	120,278	-0.50(-0.89%)
May 21, 2019	56.43	56.61	56.03	56.52	122,420	+0.36(+0.63%)
May 20, 2019	55.81	56.62	55.52	56.16	92,210	+0.17(+0.31%)
May 17, 2019	55.94	56.75	55.73	55.99	193,611	-0.29(-0.51%)
May 16, 2019	56.04	56.63	55.95	56.27	109,124	+0.65(+1.17%)
May 15, 2019	55.71	55.96	55.10	55.62	152,673	-0.78(-1.38%)
May 14, 2019	55.41	56.69	55.31	56.40	129,251	+1.13(+2.04%)
May 13, 2019	56.14	56.45	55.03	55.28	198,400	-2.05(-3.57%)
May 10, 2019	56.92	57.36	56.11	57.32	151,381	+0.40(+0.70%)
May 09, 2019	56.33	56.99	56.11	56.92	184,619	+0.09(+0.15%)
May 08, 2019	57.51	57.65	56.77	56.84	183,714	-0.63(-1.10%)
May 07, 2019	58.02	58.15	56.92	57.47	166,785	-1.01(-1.72%)
May 06, 2019	57.50	58.75	57.50	58.48	235,813	+0.18(+0.31%)
May 03, 2019	57.27	58.45	57.25	58.29	226,149	+1.20(+2.11%)
May 02, 2019	56.51	57.37	56.33	57.09	171,977	+0.56(+1.00%)
May 01, 2019	57.38	57.84	56.37	56.53	555,441	-1.07(-1.87%)
Apr 30, 2019	57.18	57.82	56.95	57.60	1,075,421	+0.56(+0.99%)
Apr 29, 2019	56.92	57.42	56.68	57.04	261,556	+0.25(+0.44%)
Apr 26, 2019	55.67	56.79	55.62	56.79	222,918	+1.19(+2.14%)
Apr 25, 2019	56.33	56.34	55.47	55.60	357,863	-1.16(-2.05%)
Apr 24, 2019	55.83	56.94	55.68	56.76	294,287	+0.55(+0.99%)
Apr 23, 2019	55.70	56.33	55.08	56.20	378,651	+0.49(+0.87%)
Apr 22, 2019	54.65	55.90	54.06	55.72	344,140	+1.66(+3.06%)
Apr 18, 2019	54.79	55.24	53.88	54.06	206,419	-1.05(-1.90%)
Apr 17, 2019	55.26	55.38	54.56	55.11	168,384	-0.11(-0.20%)
Apr 16, 2019	54.24	55.24	54.00	55.23	150,920	+1.18(+2.18%)
Apr 15, 2019	55.26	55.27	53.90	54.05	149,521	-1.23(-2.23%)
Apr 12, 2019	54.82	55.42	54.27	55.28	193,611	+1.06(+1.95%)
Apr 11, 2019	54.51	54.71	53.95	54.22	222,168	+0.00(+0.00%)
Apr 10, 2019	52.92	54.34	52.75	54.22	291,563	+1.22(+2.31%)
Apr 09, 2019	53.54	53.92	52.87	53.00	201,144	-0.85(-1.58%)
Apr 08, 2019	53.49	53.95	53.12	53.85	234,348	+0.29(+0.53%)
Apr 05, 2019	53.73	53.82	53.42	53.56	315,455	-0.12(-0.23%)
Apr 04, 2019	53.08	53.91	52.78	53.68	150,095	+0.55(+1.03%)
Apr 03, 2019	53.64	53.66	52.82	53.14	132,771	+0.18(+0.34%)
Apr 02, 2019	53.05	53.22	52.48	52.95	158,523	-0.21(-0.39%)
Apr 01, 2019	52.26	53.26	52.22	53.16	204,851	+1.36(+2.63%)
Mar 29, 2019	52.64	52.68	51.41	51.80	207,342	-0.29(-0.55%)
Mar 28, 2019	51.50	52.10	51.10	52.09	120,568	+0.69(+1.35%)
Mar 27, 2019	51.14	51.79	50.52	51.39	266,255	-0.02(-0.03%)
Mar 26, 2019	50.50	51.45	50.50	51.41	172,330	+1.26(+2.51%)
Mar 25, 2019	49.29	50.41	49.04	50.16	246,509	+0.81(+1.63%)
Mar 22, 2019	51.15	51.24	49.06	49.35	267,917	-2.31(-4.46%)
Mar 21, 2019	51.11	52.30	50.88	51.65	248,913	+0.16(+0.32%)
Mar 20, 2019	52.96	53.17	51.47	51.49	221,851	-1.66(-3.13%)
Mar 19, 2019	54.45	54.45	53.13	53.15	180,478	-1.20(-2.20%)
Mar 18, 2019	53.89	54.46	53.79	54.35	213,660	+0.45(+0.84%)
Mar 15, 2019	53.61	54.17	53.58	53.90	632,526	+0.36(+0.66%)
Mar 14, 2019	53.23	53.80	53.09	53.54	192,858	+0.14(+0.26%)
Mar 13, 2019	53.27	53.72	52.89	53.41	217,162	+0.49(+0.93%)
Mar 12, 2019	53.05	53.60	52.66	52.91	153,288	-0.13(-0.24%)
Mar 11, 2019	52.51	53.38	52.39	53.04	180,421	+0.68(+1.30%)
Mar 08, 2019	51.77	52.45	51.68	52.36	200,958	+0.44(+0.85%)
Mar 07, 2019	53.13	53.29	51.67	51.92	279,723	-1.48(-2.77%)
Mar 06, 2019	55.11	55.31	53.38	53.41	275,725	-1.90(-3.44%)
Mar 05, 2019	55.30	55.48	54.58	55.31	127,264	+0.03(+0.06%)
Mar 04, 2019	55.44	56.10	55.11	55.27	161,758	-0.65(-1.16%)

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.