Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.70	47.05	46.30	46.32	160,564	+0.07(+0.16%)
Nov 29, 2016	46.21	46.51	46.02	46.25	228,615	+0.23(+0.50%)
Nov 28, 2016	46.12	46.40	45.83	46.02	224,452	-0.27(-0.58%)
Nov 25, 2016	46.19	46.31	45.83	46.29	52,018	+0.10(+0.21%)
Nov 23, 2016		46.19	46.19	46.19	0	+0.44(+0.96%)
Nov 22, 2016	45.73	45.82	45.44	45.75	232,227	+0.25(+0.56%)
Nov 21, 2016	45.58	45.86	44.78	45.50	191,520	-0.12(-0.27%)
Nov 18, 2016	44.89	45.66	44.66	45.62	280,781	+0.78(+1.73%)
Nov 17, 2016	43.93	44.88	44.08	44.84	198,335	+0.91(+2.08%)
Nov 16, 2016	43.70	44.08	43.57	43.93	229,729	-0.23(-0.52%)
Nov 15, 2016	43.77	44.26	43.14	44.16	261,312	-0.14(-0.31%)
Nov 14, 2016	44.03	44.97	43.59	44.30	287,922	+0.77(+1.76%)
Nov 11, 2016	41.32	43.58	41.32	43.53	453,362	+2.12(+5.13%)
Nov 10, 2016	40.02	41.58	40.02	41.40	329,854	+1.59(+4.00%)
Nov 09, 2016	38.46	39.91	38.46	39.81	413,331	+1.66(+4.35%)
Nov 08, 2016	38.43	38.71	38.09	38.15	156,866	-0.37(-0.95%)
Nov 07, 2016	38.47	38.60	38.33	38.52	244,869	+0.74(+1.97%)
Nov 04, 2016	37.71	38.23	37.41	37.78	123,388	+0.12(+0.33%)
Nov 03, 2016	37.81	37.96	37.57	37.65	110,269	+0.02(+0.04%)
Nov 02, 2016	37.99	38.13	37.49	37.64	92,670	-0.56(-1.45%)

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.