Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.84	48.42	47.52	47.89	2,611,221	-0.21(-0.44%)
Jan 30, 2017	49.15	49.15	47.88	48.11	594,209	-1.53(-3.08%)
Jan 27, 2017	50.47	50.66	49.51	49.63	406,642	-1.02(-2.01%)
Jan 26, 2017	51.31	51.36	50.19	50.65	522,310	-0.44(-0.87%)
Jan 25, 2017	49.81	51.26	49.80	51.09	702,222	+1.87(+3.80%)
Jan 24, 2017	48.24	49.44	48.02	49.22	399,256	+1.17(+2.44%)
Jan 23, 2017	46.99	48.41	46.68	48.05	542,528	+0.53(+1.11%)
Jan 20, 2017	46.92	47.88	46.92	47.52	324,750	+0.55(+1.17%)
Jan 19, 2017	47.26	47.42	46.51	46.97	259,101	-0.11(-0.23%)
Jan 18, 2017	47.18	47.52	46.62	47.08	438,095	-0.02(-0.05%)
Jan 17, 2017	47.76	48.20	47.10	47.10	348,666	-1.43(-2.94%)
Jan 13, 2017		48.53	48.53	48.53	0	+0.53(+1.11%)
Jan 12, 2017	49.06	49.29	47.28	48.00	475,118	-1.64(-3.31%)
Jan 11, 2017	49.24	49.66	48.70	49.64	254,278	+0.41(+0.83%)
Jan 10, 2017	48.45	49.44	48.18	49.23	344,105	+0.98(+2.04%)
Jan 09, 2017	48.77	49.12	48.18	48.25	395,626	-0.95(-1.94%)
Jan 06, 2017	49.82	49.82	48.84	49.20	473,301	-0.21(-0.42%)
Jan 05, 2017	51.13	51.13	49.22	49.40	398,206	-1.74(-3.40%)
Jan 04, 2017	50.95	51.74	50.86	51.14	468,691	+0.38(+0.74%)
Jan 03, 2017	51.10	51.49	50.19	50.76	312,414	+0.06(+0.11%)
Dec 30, 2016		50.71	50.71	50.71	0	+0.08(+0.16%)
Dec 29, 2016	50.81	51.06	50.15	50.63	142,269	-0.03(-0.06%)
Dec 28, 2016	51.01	51.20	50.44	50.66	108,041	-0.42(-0.82%)
Dec 27, 2016	50.57	51.16	50.40	51.08	223,384	+0.73(+1.45%)
Dec 23, 2016		50.35	50.35	50.35	0	-0.08(-0.16%)
Dec 22, 2016	50.36	50.86	50.03	50.43	274,444	+0.01(+0.02%)
Dec 21, 2016	50.58	50.66	50.22	50.42	197,459	-0.11(-0.21%)
Dec 20, 2016	49.94	50.71	49.94	50.53	243,983	+0.84(+1.68%)
Dec 19, 2016	49.68	49.87	48.80	49.69	273,534	+0.16(+0.33%)
Dec 16, 2016	50.53	50.53	49.24	49.53	741,206	-0.76(-1.50%)
Dec 15, 2016	49.35	50.36	48.94	50.28	378,892	+1.05(+2.13%)
Dec 14, 2016	49.05	49.51	48.86	49.23	181,210	-0.48(-0.96%)
Dec 13, 2016	49.74	49.87	48.95	49.71	165,200	+0.08(+0.17%)
Dec 12, 2016	50.20	50.55	49.44	49.62	201,888	-0.88(-1.75%)
Dec 09, 2016	49.96	50.53	49.43	50.51	217,863	+0.69(+1.38%)
Dec 08, 2016	48.89	49.93	48.31	49.82	262,005	+1.34(+2.76%)
Dec 07, 2016	48.24	48.58	47.67	48.48	265,263	+0.45(+0.93%)
Dec 06, 2016	47.71	48.57	47.27	48.03	300,267	+0.69(+1.45%)
Dec 05, 2016	46.80	47.38	46.61	47.35	213,318	+0.92(+1.99%)
Dec 02, 2016	46.80	46.86	46.13	46.42	181,652	-0.72(-1.52%)
Dec 01, 2016	46.60	47.16	46.23	47.14	163,074	+0.86(+1.85%)
Nov 30, 2016	46.66	47.02	46.26	46.29	160,694	+0.07(+0.16%)
Nov 29, 2016	46.17	46.47	45.98	46.21	228,799	+0.23(+0.50%)
Nov 28, 2016	46.08	46.37	45.80	45.98	224,633	-0.27(-0.58%)
Nov 25, 2016	46.15	46.27	45.80	46.25	52,060	+0.10(+0.21%)
Nov 23, 2016		46.15	46.15	46.15	0	+0.44(+0.96%)
Nov 22, 2016	45.70	45.79	45.40	45.71	232,414	+0.25(+0.56%)
Nov 21, 2016	45.54	45.82	44.75	45.46	191,674	-0.12(-0.27%)
Nov 18, 2016	44.86	45.62	44.62	45.58	281,008	+0.78(+1.73%)
Nov 17, 2016	43.89	44.84	44.05	44.81	198,495	+0.91(+2.08%)
Nov 16, 2016	43.66	44.05	43.53	43.89	229,914	-0.23(-0.52%)
Nov 15, 2016	43.73	44.22	43.11	44.12	261,523	-0.14(-0.31%)
Nov 14, 2016	43.99	44.93	43.56	44.26	288,155	+0.77(+1.76%)
Nov 11, 2016	41.29	43.54	41.29	43.49	453,728	+2.12(+5.13%)
Nov 10, 2016	39.98	41.55	39.98	41.37	330,120	+1.59(+4.00%)
Nov 09, 2016	38.42	39.88	38.42	39.78	413,664	+1.66(+4.35%)
Nov 08, 2016	38.40	38.68	38.06	38.12	156,993	-0.37(-0.95%)
Nov 07, 2016	38.44	38.57	38.30	38.49	245,066	+0.74(+1.97%)
Nov 04, 2016	37.68	38.20	37.38	37.75	123,488	+0.12(+0.33%)
Nov 03, 2016	37.78	37.93	37.54	37.62	110,358	+0.02(+0.04%)
Nov 02, 2016	37.96	38.10	37.46	37.61	92,745	-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.