Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	38.34	38.54	37.97	38.51	217,355	+0.19(+0.49%)
Aug 30, 2016	38.08	38.38	37.89	38.32	169,424	+0.26(+0.68%)
Aug 29, 2016	37.90	38.29	37.71	38.06	109,858	+0.11(+0.28%)
Aug 26, 2016	37.89	38.14	37.73	37.95	142,564	+0.08(+0.21%)
Aug 25, 2016	37.37	37.89	37.37	37.87	105,818	+0.34(+0.91%)
Aug 24, 2016	37.31	37.53	37.16	37.53	92,630	+0.18(+0.48%)
Aug 23, 2016	37.28	37.46	37.17	37.35	134,802	+0.24(+0.66%)
Aug 22, 2016	36.96	37.12	36.75	37.11	162,422	+0.05(+0.13%)
Aug 19, 2016	36.95	37.22	36.56	37.06	229,384	+0.12(+0.33%)
Aug 18, 2016	36.60	36.94	36.53	36.94	93,288	+0.32(+0.89%)
Aug 17, 2016	36.42	36.78	36.42	36.61	85,983	+0.11(+0.29%)
Aug 16, 2016	36.40	36.65	36.23	36.51	87,997	-0.05(-0.13%)
Aug 15, 2016	36.48	36.59	36.31	36.56	82,179	+0.28(+0.78%)
Aug 12, 2016	36.39	36.45	36.05	36.27	141,933	-0.41(-1.13%)
Aug 11, 2016	36.40	36.79	36.34	36.69	166,262	+0.37(+1.03%)
Aug 10, 2016	36.73	36.73	36.12	36.31	108,843	-0.32(-0.86%)
Aug 09, 2016	36.38	36.63	36.27	36.63	106,194	+0.28(+0.76%)
Aug 08, 2016	36.80	36.88	36.16	36.35	153,389	-0.35(-0.95%)
Aug 05, 2016	36.09	36.78	36.06	36.70	181,104	+0.85(+2.38%)
Aug 04, 2016	35.80	36.00	35.51	35.85	133,650	-0.02(-0.05%)
Aug 03, 2016	35.58	35.90	35.57	35.87	187,351	+0.29(+0.82%)
Aug 02, 2016	35.83	35.93	35.36	35.58	197,518	-0.19(-0.54%)
Aug 01, 2016	35.88	36.06	35.68	35.77	198,561	-0.04(-0.11%)
Jul 29, 2016	35.92	36.00	35.64	35.81	287,002	-0.15(-0.41%)
Jul 28, 2016	35.81	36.04	35.50	35.96	147,478	-0.02(-0.07%)
Jul 27, 2016	35.74	36.09	35.53	35.98	273,985	+0.24(+0.66%)
Jul 26, 2016	35.22	35.79	35.22	35.75	256,661	+0.43(+1.22%)
Jul 25, 2016	35.65	35.65	35.23	35.32	165,395	-0.37(-1.02%)
Jul 22, 2016	34.82	35.75	34.17	35.68	216,278	+0.35(+0.99%)
Jul 21, 2016	34.85	35.41	34.21	35.33	336,678	+0.70(+2.02%)
Jul 20, 2016	34.80	34.93	34.37	34.63	120,418	-0.02(-0.05%)
Jul 19, 2016	34.46	34.89	34.46	34.65	125,324	+0.01(+0.02%)
Jul 18, 2016	35.06	35.17	34.61	34.64	145,073	-0.38(-1.09%)
Jul 15, 2016	34.98	35.25	34.74	35.02	201,317	+0.26(+0.75%)
Jul 14, 2016	34.51	35.10	34.72	34.76	135,362	+0.25(+0.73%)
Jul 13, 2016	34.62	34.68	34.31	34.51	180,089	+0.00(+0.00%)
Jul 12, 2016	34.10	34.62	34.07	34.51	177,436	+0.56(+1.65%)
Jul 11, 2016	33.60	34.03	33.47	33.95	150,702	+0.62(+1.87%)
Jul 08, 2016	33.41	33.47	33.26	33.33	252,954	+0.40(+1.21%)
Jul 07, 2016	32.73	33.18	32.62	32.93	114,920	+0.29(+0.90%)
Jul 06, 2016	32.14	32.77	32.14	32.64	137,800	+0.21(+0.65%)
Jul 05, 2016	32.56	32.56	32.14	32.43	127,373	-0.46(-1.41%)
Jul 01, 2016	33.01	32.89	32.89	32.89	121,627	-0.45(-1.36%)
Jun 30, 2016	32.58	33.35	32.12	33.34	214,806	+0.89(+2.75%)
Jun 29, 2016	32.23	32.47	31.81	32.45	166,202	+0.62(+1.94%)
Jun 28, 2016	31.73	31.99	31.36	31.83	169,359	+0.63(+2.03%)
Jun 27, 2016	31.79	31.93	31.00	31.20	207,215	-1.05(-3.27%)
Jun 24, 2016	32.50	33.07	32.24	32.26	383,555	-1.97(-5.76%)
Jun 23, 2016	33.36	34.24	33.36	34.23	294,665	+1.35(+4.10%)
Jun 22, 2016	33.02	33.35	32.85	32.88	80,331	-0.14(-0.42%)
Jun 21, 2016	32.89	33.08	32.57	33.02	120,375	+0.18(+0.54%)
Jun 20, 2016	32.91	33.36	32.83	32.84	154,531	+0.41(+1.25%)
Jun 17, 2016	32.82	32.96	32.16	32.44	493,517	-0.31(-0.94%)
Jun 16, 2016	32.63	32.91	32.47	32.74	103,460	-0.14(-0.42%)
Jun 15, 2016	33.12	33.39	32.74	32.88	111,759	-0.07(-0.22%)
Jun 14, 2016	32.86	33.24	32.68	32.95	244,770	-0.06(-0.17%)
Jun 13, 2016	33.17	33.46	32.94	33.01	168,208	-0.21(-0.64%)
Jun 10, 2016	32.88	33.32	32.82	33.22	127,069	-0.06(-0.17%)
Jun 09, 2016	33.20	33.38	32.77	33.28	114,947	-0.15(-0.43%)
Jun 08, 2016	33.29	33.52	32.96	33.42	89,798	+0.15(+0.46%)
Jun 07, 2016	33.50	33.51	33.21	33.27	92,190	-0.14(-0.41%)
Jun 06, 2016	33.13	33.67	33.09	33.41	117,965	+0.39(+1.20%)
Jun 03, 2016	32.95	33.06	32.33	33.01	189,052	-0.34(-1.01%)
Jun 02, 2016	33.12	33.39	32.98	33.35	100,453	+0.05(+0.15%)

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.