Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	54.08	54.51	53.76	54.45	143,276	+0.61(+1.14%)
Jul 31, 2018	54.39	54.39	53.65	53.83	771,713	-0.39(-0.72%)
Jul 30, 2018	54.65	54.96	54.18	54.22	161,768	-0.43(-0.78%)
Jul 27, 2018	55.33	55.60	54.45	54.65	213,840	-0.60(-1.09%)
Jul 26, 2018	55.05	55.76	54.70	55.25	312,768	+0.53(+0.96%)
Jul 25, 2018	55.08	55.19	54.23	54.73	339,800	-0.28(-0.51%)
Jul 24, 2018	54.71	55.63	54.45	55.01	384,295	-0.26(-0.46%)
Jul 23, 2018	53.68	55.32	53.31	55.26	466,807	+1.82(+3.41%)
Jul 20, 2018	52.88	53.69	52.61	53.44	306,488	+0.66(+1.24%)
Jul 19, 2018	52.65	53.11	52.51	52.79	312,011	-0.08(-0.14%)
Jul 18, 2018	52.16	52.90	52.16	52.86	302,252	+0.65(+1.24%)
Jul 17, 2018	52.26	52.60	52.10	52.22	362,945	-0.03(-0.05%)
Jul 16, 2018	51.89	52.33	51.87	52.24	227,053	+0.55(+1.07%)
Jul 13, 2018	51.84	52.34	51.66	51.69	391,148	-0.25(-0.48%)
Jul 12, 2018	52.37	52.46	51.36	51.93	234,539	-0.18(-0.34%)
Jul 11, 2018	51.85	52.57	51.85	52.11	251,870	-0.09(-0.18%)
Jul 10, 2018	53.10	53.26	51.94	52.21	391,202	-0.84(-1.59%)
Jul 09, 2018	52.59	53.17	52.57	53.05	170,102	+0.64(+1.22%)
Jul 06, 2018	51.74	52.48	51.48	52.41	255,120	+0.55(+1.07%)
Jul 05, 2018	51.57	51.87	51.25	51.86	280,617	+0.76(+1.48%)
Jul 03, 2018		51.10	51.10	51.10	0	+0.00(+0.00%)

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.