Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	54.35	54.35	53.61	53.79	772,336	-0.39(-0.72%)
Jul 30, 2018	54.61	54.92	54.14	54.18	161,899	-0.43(-0.78%)
Jul 27, 2018	55.29	55.56	54.41	54.61	214,012	-0.60(-1.09%)
Jul 26, 2018	55.00	55.71	54.66	55.21	313,020	+0.53(+0.96%)
Jul 25, 2018	55.04	55.14	54.19	54.68	340,074	-0.28(-0.51%)
Jul 24, 2018	54.66	55.58	54.40	54.96	384,605	-0.26(-0.46%)
Jul 23, 2018	53.64	55.28	53.27	55.22	467,184	+1.82(+3.41%)
Jul 20, 2018	52.84	53.64	52.56	53.40	306,735	+0.65(+1.24%)
Jul 19, 2018	52.61	53.07	52.47	52.74	312,263	-0.08(-0.15%)
Jul 18, 2018	52.12	52.86	52.12	52.82	302,496	+0.65(+1.24%)
Jul 17, 2018	52.22	52.56	52.05	52.17	363,238	-0.03(-0.05%)
Jul 16, 2018	51.85	52.28	51.83	52.20	227,236	+0.55(+1.07%)
Jul 13, 2018	51.80	52.30	51.62	51.65	391,464	-0.25(-0.48%)
Jul 12, 2018	52.33	52.42	51.32	51.89	234,728	-0.18(-0.34%)
Jul 11, 2018	51.81	52.53	51.81	52.07	252,074	-0.09(-0.18%)
Jul 10, 2018	53.06	53.22	51.90	52.16	391,518	-0.84(-1.59%)
Jul 09, 2018	52.55	53.13	52.53	53.01	170,240	+0.64(+1.22%)
Jul 06, 2018	51.70	52.44	51.44	52.37	255,326	+0.55(+1.07%)
Jul 05, 2018	51.53	51.83	51.21	51.82	280,843	+0.76(+1.48%)
Jul 03, 2018		51.06	51.06	51.06	0	+0.00(+0.00%)
Jul 02, 2018	49.94	51.08	49.88	51.06	199,989	+0.82(+1.64%)
Jun 29, 2018		51.34	50.20	50.23	182,771	-0.41(-0.81%)
Jun 28, 2018	50.52	51.05	50.52	50.64	161,636	-0.08(-0.15%)
Jun 27, 2018	51.79	52.01	50.69	50.72	242,694	-1.24(-2.39%)
Jun 26, 2018	52.07	52.17	51.73	51.96	214,941	-0.11(-0.21%)
Jun 25, 2018	52.31	52.49	51.62	52.07	241,233	-0.35(-0.67%)
Jun 22, 2018	52.71	52.96	52.15	52.42	528,311	-0.11(-0.21%)
Jun 21, 2018	52.49	52.90	52.07	52.53	163,871	-0.06(-0.11%)
Jun 20, 2018	52.47	52.63	51.99	52.59	196,912	+0.43(+0.83%)
Jun 19, 2018	51.05	52.33	51.05	52.16	193,206	+0.70(+1.36%)
Jun 18, 2018	50.67	51.81	50.57	51.46	240,632	+0.28(+0.55%)
Jun 15, 2018		51.63	50.55	51.18	670,498	+0.00(+0.00%)
Jun 14, 2018	51.40	51.40	50.67	51.18	222,272	+0.11(+0.22%)
Jun 13, 2018	51.20	51.65	50.70	51.07	158,227	-0.09(-0.18%)
Jun 12, 2018	51.67	51.67	50.90	51.16	197,767	-0.38(-0.74%)
Jun 11, 2018	52.20	52.24	51.32	51.54	223,226	-0.75(-1.44%)
Jun 08, 2018	52.41	52.69	52.26	52.29	177,626	-0.12(-0.23%)
Jun 07, 2018	52.76	52.76	52.04	52.41	201,411	+0.07(+0.13%)
Jun 06, 2018		52.35		52.34	329,901	+0.79(+1.53%)
Jun 05, 2018	51.44	51.67	51.05	51.56	177,873	-0.04(-0.08%)
Jun 04, 2018	51.28	51.78	51.01	51.60	255,741	+0.48(+0.94%)
Jun 01, 2018	51.23	51.50	50.97	51.12	259,900	+0.48(+0.95%)
May 31, 2018	50.93	51.19	50.52	50.64	173,084	-0.44(-0.86%)
May 30, 2018	50.77	51.35	50.65	51.08	239,102	+0.70(+1.39%)
May 29, 2018	50.46	50.92	49.90	50.37	249,596	-0.62(-1.21%)
May 25, 2018		50.99	50.99	50.99	0	+0.01(+0.02%)
May 24, 2018	51.02	51.08	50.10	50.98	151,202	-0.10(-0.20%)
May 23, 2018	51.02	51.25	50.75	51.08	203,272	-0.12(-0.23%)
May 22, 2018	51.18	51.65	51.08	51.20	259,683	+0.12(+0.23%)
May 21, 2018	50.94	51.48	50.75	51.08	537,158	+0.24(+0.47%)
May 18, 2018	51.61	51.89	50.81	50.85	267,062	-0.53(-1.04%)
May 17, 2018	51.02	51.46	50.84	51.38	240,782	+0.26(+0.51%)
May 16, 2018	50.97	51.31	50.73	51.12	238,038	+0.20(+0.40%)
May 15, 2018	50.37	51.44	50.37	50.92	291,303	+0.47(+0.92%)
May 14, 2018	50.98	50.98	50.37	50.45	150,147	-0.32(-0.63%)
May 11, 2018	50.79	51.03	50.63	50.77	184,863	-0.11(-0.22%)
May 10, 2018	50.64	51.16	50.09	50.88	335,187	+0.23(+0.45%)
May 09, 2018	50.23	50.89	50.03	50.65	591,103	+0.62(+1.23%)
May 08, 2018	49.47	50.26	49.40	50.04	250,325	+0.63(+1.27%)
May 07, 2018	48.99	49.71	48.84	49.41	156,606	+0.26(+0.53%)
May 04, 2018	48.03	49.51	48.03	49.15	209,320	+0.77(+1.59%)
May 03, 2018	48.47	48.74	47.85	48.38	210,221	-0.23(-0.47%)
May 02, 2018	48.37	49.14	47.96	48.61	243,196	+0.05(+0.10%)

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.