Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	57.30	57.96	56.90	57.49	381,531	+0.21(+0.36%)
Jul 30, 2019	56.31	57.31	56.13	57.28	224,977	+0.61(+1.08%)
Jul 29, 2019	57.14	57.29	56.54	56.67	147,732	-0.54(-0.94%)
Jul 26, 2019	56.54	57.41	56.54	57.21	203,406	+0.81(+1.44%)
Jul 25, 2019	57.04	57.50	56.20	56.40	185,205	-0.65(-1.15%)
Jul 24, 2019	56.32	57.38	55.87	57.05	222,531	+0.61(+1.08%)
Jul 23, 2019	56.02	56.63	55.72	56.44	157,011	+0.29(+0.51%)
Jul 22, 2019	56.71	56.71	55.59	56.16	172,158	+0.03(+0.06%)
Jul 19, 2019	56.08	56.72	56.08	56.12	209,490	-0.18(-0.32%)
Jul 18, 2019	55.91	56.80	55.75	56.30	100,529	+0.30(+0.53%)
Jul 17, 2019	55.89	56.52	55.69	56.01	154,647	-0.21(-0.37%)
Jul 16, 2019	56.07	56.72	55.97	56.22	173,807	+0.10(+0.19%)
Jul 15, 2019	57.33	57.35	55.83	56.11	161,709	-1.05(-1.83%)
Jul 12, 2019	56.72	57.48	56.63	57.16	172,069	+0.37(+0.66%)
Jul 11, 2019	56.51	56.85	56.20	56.78	142,655	+0.31(+0.56%)
Jul 10, 2019	57.27	57.35	56.42	56.47	178,879	-0.64(-1.13%)
Jul 09, 2019	56.90	57.23	56.61	57.11	181,597	+0.15(+0.26%)
Jul 08, 2019	57.27	57.47	56.67	56.97	173,853	-0.64(-1.10%)
Jul 05, 2019	57.30	57.81	57.14	57.60	115,822	+0.60(+1.05%)
Jul 03, 2019	56.48	57.01	56.47	57.00	95,275	+0.64(+1.14%)
Jul 02, 2019	57.13	57.30	55.84	56.36	160,171	-0.82(-1.43%)
Jul 01, 2019	57.78	57.85	56.97	57.17	187,309	-0.18(-0.32%)
Jun 28, 2019	56.98	57.70	56.79	57.36	462,945	+0.65(+1.15%)
Jun 27, 2019	55.40	56.71	55.40	56.70	184,473	+1.19(+2.15%)
Jun 26, 2019	55.92	56.41	55.48	55.51	239,910	-0.17(-0.30%)
Jun 25, 2019	55.55	55.88	54.94	55.68	209,567	+0.04(+0.08%)
Jun 24, 2019	56.04	56.51	55.59	55.63	159,108	-0.62(-1.10%)
Jun 21, 2019	56.07	57.09	55.95	56.25	427,360	-0.05(-0.09%)
Jun 20, 2019	55.89	56.62	55.20	56.30	248,313	+0.63(+1.13%)
Jun 19, 2019	56.16	56.56	55.68	55.68	195,606	-0.45(-0.81%)
Jun 18, 2019	55.39	56.54	54.97	56.13	130,745	+0.91(+1.66%)
Jun 17, 2019	55.97	56.28	55.21	55.21	195,187	-0.83(-1.48%)
Jun 14, 2019	56.00	56.22	55.55	56.04	104,802	+0.08(+0.14%)
Jun 13, 2019	55.61	56.18	55.55	55.96	133,211	+0.58(+1.05%)
Jun 12, 2019	55.57	55.86	55.09	55.38	171,548	-0.29(-0.53%)
Jun 11, 2019	56.01	56.14	55.10	55.67	147,961	-0.04(-0.08%)
Jun 10, 2019	55.65	56.26	55.52	55.72	128,191	+0.50(+0.91%)
Jun 07, 2019	55.12	55.47	54.95	55.22	111,318	-0.03(-0.05%)
Jun 06, 2019	55.09	55.60	54.49	55.24	138,083	-0.13(-0.23%)
Jun 05, 2019	55.35	55.70	54.56	55.37	141,389	-0.18(-0.33%)
Jun 04, 2019	54.60	55.59	54.41	55.55	158,256	+1.52(+2.82%)
Jun 03, 2019	53.29	54.42	53.29	54.03	228,253	+0.50(+0.94%)
May 31, 2019	53.41	53.78	53.02	53.53	203,121	-0.63(-1.17%)
May 30, 2019	55.09	55.17	53.48	54.16	99,258	-0.87(-1.57%)
May 29, 2019	54.34	55.14	54.05	55.02	192,577	+0.23(+0.41%)
May 28, 2019	55.35	55.56	54.76	54.80	132,338	-0.62(-1.12%)
May 24, 2019	54.84	55.52	54.37	55.42	133,720	+0.87(+1.59%)
May 23, 2019	55.47	55.47	54.00	54.56	239,208	-1.41(-2.52%)
May 22, 2019	56.26	56.36	55.74	55.97	120,375	-0.50(-0.89%)
May 21, 2019	56.38	56.57	55.99	56.47	122,519	+0.35(+0.63%)
May 20, 2019	55.76	56.58	55.48	56.12	92,284	+0.17(+0.31%)
May 17, 2019	55.90	56.70	55.68	55.94	193,767	-0.29(-0.51%)
May 16, 2019	55.99	56.58	55.91	56.23	109,212	+0.65(+1.17%)
May 15, 2019	55.67	55.92	55.06	55.58	152,797	-0.78(-1.38%)
May 14, 2019	55.36	56.64	55.27	56.36	129,355	+1.13(+2.04%)
May 13, 2019	56.10	56.40	54.98	55.23	198,560	-2.04(-3.57%)
May 10, 2019	56.88	57.32	56.06	57.28	151,503	+0.40(+0.70%)
May 09, 2019	56.29	56.95	56.06	56.88	184,768	+0.09(+0.15%)
May 08, 2019	57.47	57.61	56.72	56.79	183,862	-0.63(-1.10%)
May 07, 2019	57.98	58.10	56.87	57.42	166,919	-1.00(-1.72%)
May 06, 2019	57.45	58.70	57.45	58.43	236,004	+0.18(+0.31%)
May 03, 2019	57.22	58.40	57.21	58.25	226,332	+1.20(+2.11%)
May 02, 2019	56.46	57.33	56.28	57.04	172,116	+0.56(+1.00%)

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.