Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	54.53	54.81	54.00	54.12	300,502	-0.17(-0.31%)
Sep 27, 2019	54.78	55.26	54.04	54.29	215,886	-0.01(-0.02%)
Sep 26, 2019	54.95	55.10	54.14	54.30	193,824	-0.82(-1.50%)
Sep 25, 2019	54.74	55.24	54.49	55.12	344,132	+0.68(+1.24%)
Sep 24, 2019	55.20	55.51	54.06	54.45	319,138	-0.75(-1.37%)
Sep 23, 2019	55.02	55.85	55.02	55.20	360,955	-0.30(-0.54%)
Sep 20, 2019	55.94	56.32	55.04	55.50	573,340	-0.43(-0.77%)
Sep 19, 2019	56.45	56.82	55.90	55.93	265,397	-0.56(-0.99%)
Sep 18, 2019	56.36	56.72	55.80	56.49	293,665	+0.01(+0.02%)
Sep 17, 2019	56.75	56.79	55.67	56.48	244,313	-0.54(-0.94%)
Sep 16, 2019	56.85	57.63	56.31	57.02	238,864	-0.54(-0.94%)
Sep 13, 2019	58.19	58.41	57.38	57.56	255,210	+0.02(+0.03%)
Sep 12, 2019	56.11	57.81	55.94	57.54	383,147	+0.95(+1.68%)
Sep 11, 2019	55.59	56.75	54.69	56.59	334,915	+1.32(+2.38%)
Sep 10, 2019	54.96	55.49	54.34	55.28	226,315	+0.63(+1.15%)
Sep 09, 2019	53.72	55.11	53.38	54.65	210,577	+1.24(+2.32%)
Sep 06, 2019	53.54	53.92	53.18	53.41	215,285	-0.07(-0.13%)
Sep 05, 2019	53.70	54.73	53.33	53.48	232,056	+0.81(+1.54%)
Sep 04, 2019	52.94	52.97	52.40	52.67	209,211	+0.19(+0.37%)
Sep 03, 2019	52.75	52.78	51.95	52.48	209,219	-0.70(-1.31%)
Aug 30, 2019	53.57	53.66	52.31	53.17	325,738	-0.08(-0.15%)
Aug 29, 2019	53.19	53.72	53.09	53.25	146,522	+0.53(+1.01%)
Aug 28, 2019	51.78	52.98	51.78	52.72	105,767	+0.84(+1.61%)
Aug 27, 2019	53.09	53.45	51.75	51.88	178,761	-0.97(-1.83%)
Aug 26, 2019	52.67	52.97	52.22	52.85	202,501	+0.57(+1.08%)
Aug 23, 2019	53.51	53.79	52.02	52.29	245,909	-1.53(-2.85%)
Aug 22, 2019	54.13	54.31	53.42	53.82	141,644	+0.19(+0.36%)
Aug 21, 2019	53.90	53.90	53.51	53.63	127,092	+0.21(+0.39%)
Aug 20, 2019	54.39	54.42	53.33	53.42	173,069	-1.13(-2.08%)
Aug 19, 2019	54.63	54.76	54.20	54.55	195,966	+0.71(+1.33%)
Aug 16, 2019	52.87	53.99	52.43	53.84	259,214	+1.23(+2.34%)
Aug 15, 2019	53.14	53.38	52.43	52.61	151,617	-0.37(-0.71%)
Aug 14, 2019	53.14	53.71	52.48	52.98	191,223	-1.15(-2.13%)
Aug 13, 2019	54.13	54.91	53.44	54.13	178,996	+0.67(+1.26%)
Aug 12, 2019	53.50	53.78	53.22	53.46	120,697	-0.51(-0.94%)
Aug 09, 2019	54.13	54.15	53.58	53.97	151,285	-0.19(-0.35%)
Aug 08, 2019	53.45	54.80	53.45	54.16	289,023	+1.11(+2.09%)
Aug 07, 2019	51.91	53.07	51.77	53.05	274,417	-0.37(-0.70%)
Aug 06, 2019	53.88	54.02	52.79	53.43	234,489	-0.07(-0.13%)
Aug 05, 2019	53.91	54.30	52.60	53.50	267,127	-1.36(-2.48%)
Aug 02, 2019	55.21	55.44	54.33	54.86	250,153	-0.72(-1.30%)
Aug 01, 2019	57.33	57.68	55.47	55.58	255,932	-1.95(-3.39%)
Jul 31, 2019	57.35	58.01	56.95	57.53	381,223	+0.21(+0.36%)
Jul 30, 2019	56.36	57.36	56.17	57.33	224,796	+0.61(+1.08%)
Jul 29, 2019	57.19	57.34	56.58	56.71	147,613	-0.54(-0.94%)
Jul 26, 2019	56.58	57.46	56.58	57.26	203,242	+0.81(+1.44%)
Jul 25, 2019	57.09	57.54	56.25	56.44	185,056	-0.65(-1.15%)
Jul 24, 2019	56.37	57.43	55.91	57.10	222,352	+0.61(+1.08%)
Jul 23, 2019	56.07	56.68	55.76	56.49	156,884	+0.29(+0.51%)
Jul 22, 2019	56.76	56.76	55.63	56.20	172,019	+0.03(+0.06%)
Jul 19, 2019	56.12	56.77	56.12	56.17	209,321	-0.18(-0.32%)
Jul 18, 2019	55.96	56.85	55.80	56.35	100,447	+0.30(+0.53%)
Jul 17, 2019	55.94	56.57	55.74	56.05	154,522	-0.21(-0.37%)
Jul 16, 2019	56.11	56.77	56.02	56.26	173,666	+0.10(+0.19%)
Jul 15, 2019	57.38	57.39	55.88	56.16	161,579	-1.05(-1.83%)
Jul 12, 2019	56.77	57.53	56.67	57.20	171,930	+0.37(+0.66%)
Jul 11, 2019	56.56	56.90	56.24	56.83	142,540	+0.31(+0.56%)
Jul 10, 2019	57.32	57.40	56.46	56.51	178,735	-0.65(-1.13%)
Jul 09, 2019	56.94	57.27	56.65	57.16	181,451	+0.15(+0.26%)
Jul 08, 2019	57.32	57.52	56.71	57.01	173,712	-0.64(-1.10%)
Jul 05, 2019	57.35	57.86	57.19	57.65	115,729	+0.60(+1.05%)
Jul 03, 2019	56.52	57.05	56.51	57.05	95,198	+0.65(+1.14%)
Jul 02, 2019	57.18	57.35	55.89	56.40	160,042	-0.82(-1.43%)

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.