Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.90	46.12	44.81	44.81	205,772	-0.92(-2.02%)
Feb 27, 2018	46.61	47.07	45.73	45.74	185,764	-0.92(-1.98%)
Feb 26, 2018	46.54	46.66	46.01	46.66	209,777	+0.23(+0.49%)
Feb 23, 2018	45.74	46.45	45.70	46.43	235,657	+0.62(+1.36%)
Feb 22, 2018	46.01	46.40	45.70	45.81	522,425	-0.15(-0.33%)
Feb 21, 2018	45.60	46.51	45.60	45.96	134,253	+0.32(+0.70%)
Feb 20, 2018	45.80	46.23	45.53	45.64	306,223	-0.34(-0.73%)
Feb 16, 2018		45.98	45.98	45.98	0	+0.15(+0.33%)
Feb 15, 2018	45.85	46.09	45.53	45.83	273,175	+0.27(+0.59%)
Feb 14, 2018	44.30	45.58	44.24	45.56	201,754	+1.09(+2.46%)
Feb 13, 2018	44.05	44.62	43.99	44.47	193,005	+0.17(+0.38%)
Feb 12, 2018	44.20	44.63	43.44	44.30	241,213	+0.29(+0.65%)
Feb 09, 2018	43.57	44.35	42.83	44.01	242,801	+0.96(+2.23%)
Feb 08, 2018	44.34	44.84	43.05	43.05	214,083	-1.23(-2.77%)
Feb 07, 2018	43.71	44.53	43.14	44.28	190,531	+0.43(+0.98%)
Feb 06, 2018	43.62	44.33	42.63	43.85	332,957	-0.62(-1.40%)
Feb 05, 2018	45.05	45.84	43.74	44.48	207,168	-1.18(-2.58%)
Feb 02, 2018	45.46	46.20	45.35	45.65	270,467	+0.04(+0.09%)
Feb 01, 2018	44.69	45.64	44.45	45.61	262,531	+0.81(+1.80%)
Jan 31, 2018	44.99	45.27	44.64	44.80	2,178,979	-0.12(-0.26%)
Jan 30, 2018	44.66	44.66	44.61	44.92	309,105	-0.13(-0.30%)
Jan 29, 2018	45.08	45.63	44.96	45.06	253,786	-0.13(-0.30%)
Jan 26, 2018	45.32	45.43	44.76	45.19	211,326	+0.03(+0.06%)
Jan 25, 2018	46.68	46.68	44.71	45.16	391,840	-1.29(-2.79%)
Jan 24, 2018	47.02	47.23	46.44	46.46	382,545	-0.41(-0.88%)
Jan 23, 2018	45.95	47.19	45.75	46.87	513,790	+0.13(+0.27%)
Jan 22, 2018	46.53	46.78	45.93	46.74	244,746	+0.18(+0.40%)
Jan 19, 2018	45.85	46.57	45.85	46.56	312,254	+0.71(+1.54%)
Jan 18, 2018	46.52	46.72	45.81	45.85	182,374	-0.73(-1.57%)
Jan 17, 2018	46.34	46.72	45.76	46.59	201,518	+0.48(+1.04%)
Jan 16, 2018	47.06	47.07	45.92	46.11	234,948	-0.66(-1.40%)
Jan 12, 2018		46.76	46.76	46.76	0	+0.09(+0.20%)
Jan 11, 2018	46.22	46.67	45.98	46.67	222,478	+0.65(+1.41%)
Jan 10, 2018	46.11	46.67	45.70	46.02	214,363	+0.36(+0.79%)
Jan 09, 2018	45.58	46.14	45.37	45.66	185,850	+0.18(+0.41%)
Jan 08, 2018	45.28	45.71	44.74	45.48	242,088	+0.18(+0.41%)
Jan 05, 2018	45.09	45.44	44.83	45.29	404,649	+0.45(+0.99%)
Jan 04, 2018	45.13	45.53	44.72	44.85	428,240	-0.08(-0.17%)
Jan 03, 2018	45.13	45.47	44.55	44.92	239,319	-0.36(-0.80%)
Jan 02, 2018	45.50	45.50	45.14	45.28	290,864	+0.10(+0.22%)
Dec 29, 2017		45.18	45.18	45.18	0	-0.53(-1.16%)
Dec 28, 2017	45.69	45.78	45.27	45.71	202,799	+0.10(+0.22%)
Dec 27, 2017	45.93	46.02	45.46	45.61	175,639	-0.18(-0.39%)
Dec 26, 2017	46.06	46.52	45.48	45.79	234,599	-0.24(-0.51%)
Dec 22, 2017	46.36	46.36	45.79	46.02	151,195	-0.34(-0.73%)
Dec 21, 2017	46.68	47.06	46.15	46.36	262,616	+0.82(+1.81%)
Dec 20, 2017	46.16	46.63	45.14	45.53	191,037	-0.27(-0.59%)
Dec 19, 2017	46.34	46.42	45.63	45.80	214,367	-0.40(-0.86%)
Dec 18, 2017	46.18	47.06	45.80	46.20	412,972	+0.39(+0.84%)
Dec 15, 2017	44.21	46.31	44.11	45.81	1,420,773	+1.88(+4.29%)
Dec 14, 2017	44.94	45.20	43.88	43.93	303,262	-0.86(-1.91%)
Dec 13, 2017	45.19	45.74	44.72	44.79	151,836	-0.38(-0.85%)
Dec 12, 2017	45.10	45.47	44.83	45.17	165,731	+0.28(+0.61%)
Dec 11, 2017	45.42	45.90	44.74	44.89	190,422	-0.18(-0.41%)
Dec 08, 2017	46.14	46.14	44.98	45.08	306,277	+0.00(+0.00%)
Dec 07, 2017	45.65	46.42	45.59		173,047	+0.00(+0.00%)
Dec 06, 2017	45.99	46.53	45.81	45.82	115,285	-0.36(-0.78%)
Dec 05, 2017	47.12	47.12	46.09	46.18	360,662	-0.82(-1.74%)
Dec 04, 2017	47.03	47.66	46.74	47.00	407,389	+1.07(+2.33%)

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.