Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	38.91	39.49	38.78	39.27	192,204	+0.60(+1.56%)
Sep 29, 2016	39.05	39.26	38.60	38.67	107,125	-0.49(-1.25%)
Sep 28, 2016	38.86	39.18	38.69	39.16	127,579	+0.46(+1.18%)
Sep 27, 2016	38.07	38.71	38.07	38.70	135,766	+0.44(+1.15%)
Sep 26, 2016	38.78	38.89	38.24	38.26	123,501	-0.79(-2.03%)
Sep 23, 2016	38.83	39.22	38.80	39.05	142,522	-0.02(-0.06%)
Sep 22, 2016	38.77	39.13	38.61	39.08	185,693	+0.58(+1.51%)
Sep 21, 2016	38.37	38.54	38.08	38.50	154,184	+0.32(+0.83%)
Sep 20, 2016	38.24	38.40	38.13	38.18	97,405	+0.16(+0.43%)
Sep 19, 2016	38.02	38.40	37.82	38.02	160,513	+0.15(+0.39%)
Sep 16, 2016	38.15	38.15	37.59	37.87	418,487	-0.29(-0.77%)
Sep 15, 2016	37.84	38.17	37.74	38.16	83,578	+0.38(+1.02%)
Sep 14, 2016	38.15	38.33	37.75	37.78	140,865	-0.44(-1.15%)
Sep 13, 2016	38.22	38.37	37.84	38.22	127,516	-0.42(-1.08%)
Sep 12, 2016	38.27	38.67	37.86	38.64	154,388	+0.16(+0.42%)
Sep 09, 2016	38.72	39.07	38.46	38.47	188,167	-0.30(-0.77%)
Sep 08, 2016	38.74	38.81	38.48	38.77	142,267	+0.12(+0.31%)
Sep 07, 2016	38.24	38.70	38.17	38.65	413,563	+0.27(+0.70%)
Sep 06, 2016	38.78	38.78	38.15	38.39	173,964	-0.43(-1.11%)
Sep 02, 2016	38.58	38.81	38.81	38.81	151,694	+0.38(+0.99%)
Sep 01, 2016	38.49	38.61	37.96	38.43	111,149	-0.04(-0.11%)
Aug 31, 2016	38.31	38.51	37.94	38.47	217,530	+0.19(+0.49%)
Aug 30, 2016	38.04	38.35	37.86	38.29	169,561	+0.26(+0.68%)
Aug 29, 2016	37.87	38.26	37.68	38.03	109,946	+0.11(+0.28%)
Aug 26, 2016	37.86	38.11	37.70	37.92	142,679	+0.08(+0.21%)
Aug 25, 2016	37.34	37.86	37.34	37.84	105,904	+0.34(+0.91%)
Aug 24, 2016	37.28	37.50	37.13	37.50	92,705	+0.18(+0.48%)
Aug 23, 2016	37.25	37.43	37.14	37.32	134,911	+0.24(+0.66%)
Aug 22, 2016	36.93	37.09	36.72	37.08	162,554	+0.05(+0.13%)
Aug 19, 2016	36.92	37.19	36.53	37.03	229,569	+0.12(+0.33%)
Aug 18, 2016	36.57	36.91	36.50	36.91	93,363	+0.32(+0.89%)
Aug 17, 2016	36.39	36.75	36.39	36.59	86,052	+0.11(+0.29%)
Aug 16, 2016	36.37	36.62	36.20	36.48	88,068	-0.05(-0.13%)
Aug 15, 2016	36.45	36.56	36.28	36.53	82,245	+0.28(+0.78%)
Aug 12, 2016	36.36	36.42	36.03	36.24	142,048	-0.41(-1.13%)
Aug 11, 2016	36.37	36.76	36.31	36.66	166,397	+0.37(+1.03%)
Aug 10, 2016	36.70	36.70	36.09	36.28	108,931	-0.32(-0.86%)
Aug 09, 2016	36.35	36.60	36.24	36.60	106,280	+0.28(+0.76%)
Aug 08, 2016	36.77	36.85	36.13	36.33	153,512	-0.35(-0.95%)
Aug 05, 2016	36.06	36.75	36.03	36.67	181,250	+0.85(+2.38%)
Aug 04, 2016	35.77	35.97	35.48	35.82	133,757	-0.02(-0.05%)
Aug 03, 2016	35.55	35.87	35.54	35.84	187,502	+0.29(+0.82%)
Aug 02, 2016	35.80	35.90	35.34	35.55	197,678	-0.19(-0.54%)
Aug 01, 2016	35.85	36.03	35.65	35.74	198,721	-0.04(-0.11%)
Jul 29, 2016	35.89	35.97	35.61	35.78	287,233	-0.15(-0.41%)
Jul 28, 2016	35.78	36.01	35.47	35.93	147,597	-0.02(-0.07%)
Jul 27, 2016	35.71	36.06	35.50	35.95	274,206	+0.24(+0.66%)
Jul 26, 2016	35.19	35.76	35.19	35.72	256,868	+0.43(+1.22%)
Jul 25, 2016	35.62	35.62	35.20	35.29	165,528	-0.36(-1.02%)
Jul 22, 2016	34.79	35.72	34.14	35.65	216,452	+0.35(+0.99%)
Jul 21, 2016	34.83	35.38	34.18	35.30	336,950	+0.70(+2.01%)
Jul 20, 2016	34.77	34.91	34.34	34.61	120,516	-0.02(-0.05%)
Jul 19, 2016	34.43	34.87	34.43	34.62	125,425	+0.01(+0.02%)
Jul 18, 2016	35.04	35.14	34.58	34.61	145,190	-0.38(-1.09%)
Jul 15, 2016	34.96	35.22	34.71	35.00	201,480	+0.26(+0.75%)
Jul 14, 2016	34.48	35.07	34.69	34.74	135,472	+0.25(+0.73%)
Jul 13, 2016	34.59	34.65	34.28	34.48	180,234	+0.00(+0.00%)
Jul 12, 2016	34.07	34.59	34.04	34.48	177,579	+0.56(+1.65%)
Jul 11, 2016	33.57	34.01	33.44	33.93	150,824	+0.62(+1.88%)
Jul 08, 2016	33.38	33.44	33.23	33.30	253,159	+0.40(+1.21%)
Jul 07, 2016	32.70	33.16	32.60	32.90	115,013	+0.29(+0.90%)
Jul 06, 2016	32.11	32.74	32.11	32.61	137,911	+0.21(+0.65%)
Jul 05, 2016	32.53	32.53	32.12	32.40	127,476	-0.46(-1.41%)

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.