Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	49.21	49.29	48.59	48.79	253,072	-0.75(-1.51%)
Feb 27, 2017	49.36	49.61	49.14	49.54	219,673	+0.09(+0.18%)
Feb 24, 2017	49.41	49.73	49.26	49.45	310,192	-0.62(-1.25%)
Feb 23, 2017	49.95	50.17	49.29	50.07	237,225	-0.02(-0.03%)
Feb 22, 2017	49.65	50.30	49.49	50.09	276,693	+0.25(+0.49%)
Feb 21, 2017	49.50	49.86	49.36	49.84	385,302	+0.53(+1.07%)
Feb 17, 2017		49.32	49.32	49.32	0	-0.26(-0.53%)
Feb 16, 2017	49.43	49.67	48.98	49.58	237,646	+0.00(+0.00%)
Feb 15, 2017	49.42	49.83	49.19	49.58	193,009	+0.16(+0.33%)
Feb 14, 2017	48.83	49.49	48.46	49.42	230,824	+0.62(+1.26%)
Feb 13, 2017	48.71	49.36	48.52	48.80	222,066	+0.51(+1.05%)
Feb 10, 2017	48.50	48.91	47.98	48.29	236,808	+0.02(+0.03%)
Feb 09, 2017	47.75	48.81	47.75	48.28	326,645	+0.52(+1.08%)
Feb 08, 2017	47.90	47.90	47.11	47.76	257,835	-0.49(-1.02%)
Feb 07, 2017	48.30	48.53	47.87	48.25	331,238	-0.03(-0.07%)
Feb 06, 2017	48.55	48.81	48.24	48.28	232,996	-0.46(-0.94%)
Feb 03, 2017	48.10	48.87	47.83	48.74	323,835	+1.39(+2.93%)
Feb 02, 2017	47.65	47.81	47.27	47.36	323,600	-0.62(-1.28%)
Feb 01, 2017	48.63	49.11	47.81	47.97	365,939	+0.04(+0.09%)
Jan 31, 2017	47.88	48.46	47.56	47.93	2,609,115	-0.21(-0.44%)
Jan 30, 2017	49.19	49.19	47.92	48.14	593,730	-1.53(-3.08%)
Jan 27, 2017	50.51	50.70	49.55	49.67	406,314	-1.02(-2.01%)
Jan 26, 2017	51.36	51.41	50.23	50.69	521,889	-0.44(-0.87%)
Jan 25, 2017	49.85	51.30	49.84	51.13	701,656	+1.87(+3.80%)
Jan 24, 2017	48.28	49.48	48.06	49.26	398,934	+1.17(+2.44%)
Jan 23, 2017	47.03	48.45	46.72	48.09	542,091	+0.53(+1.11%)
Jan 20, 2017	46.96	47.92	46.96	47.56	324,488	+0.55(+1.17%)
Jan 19, 2017	47.30	47.46	46.55	47.01	258,892	-0.11(-0.23%)
Jan 18, 2017	47.22	47.55	46.66	47.12	437,742	-0.02(-0.05%)
Jan 17, 2017	47.80	48.24	47.14	47.14	348,385	-1.43(-2.94%)
Jan 13, 2017		48.57	48.57	48.57	0	+0.53(+1.11%)
Jan 12, 2017	49.10	49.33	47.32	48.04	474,734	-1.64(-3.31%)
Jan 11, 2017	49.28	49.70	48.74	49.68	254,073	+0.41(+0.83%)
Jan 10, 2017	48.49	49.48	48.22	49.27	343,828	+0.99(+2.04%)
Jan 09, 2017	48.81	49.16	48.22	48.28	395,307	-0.95(-1.93%)
Jan 06, 2017	49.86	49.86	48.88	49.24	472,919	-0.21(-0.42%)
Jan 05, 2017	51.17	51.17	49.26	49.44	397,885	-1.74(-3.40%)
Jan 04, 2017	50.99	51.78	50.90	51.18	468,313	+0.38(+0.74%)
Jan 03, 2017	51.14	51.53	50.23	50.81	312,162	+0.06(+0.11%)
Dec 30, 2016		50.75	50.75	50.75	0	+0.08(+0.16%)
Dec 29, 2016	50.85	51.10	50.19	50.67	142,154	-0.03(-0.06%)
Dec 28, 2016	51.05	51.24	50.49	50.70	107,954	-0.42(-0.82%)
Dec 27, 2016	50.61	51.20	50.44	51.12	223,204	+0.73(+1.45%)
Dec 23, 2016		50.39	50.39	50.39	0	-0.08(-0.16%)
Dec 22, 2016	50.40	50.90	50.07	50.47	274,222	+0.01(+0.02%)
Dec 21, 2016	50.63	50.70	50.26	50.46	197,300	-0.11(-0.21%)
Dec 20, 2016	49.98	50.75	49.98	50.57	243,787	+0.84(+1.68%)
Dec 19, 2016	49.72	49.91	48.83	49.73	273,313	+0.16(+0.33%)
Dec 16, 2016	50.58	50.58	49.28	49.57	740,609	-0.76(-1.50%)
Dec 15, 2016	49.38	50.40	48.98	50.32	378,586	+1.05(+2.13%)
Dec 14, 2016	49.09	49.55	48.90	49.27	181,064	-0.48(-0.96%)
Dec 13, 2016	49.78	49.91	48.99	49.75	165,067	+0.08(+0.17%)
Dec 12, 2016	50.24	50.59	49.48	49.66	201,726	-0.88(-1.75%)
Dec 09, 2016	50.00	50.57	49.47	50.55	217,687	+0.69(+1.38%)
Dec 08, 2016	48.93	49.97	48.35	49.86	261,793	+1.34(+2.76%)
Dec 07, 2016	48.28	48.62	47.71	48.52	265,049	+0.45(+0.93%)
Dec 06, 2016	47.75	48.61	47.31	48.07	300,024	+0.69(+1.45%)
Dec 05, 2016	46.84	47.42	46.65	47.38	213,146	+0.92(+1.99%)
Dec 02, 2016	46.84	46.89	46.17	46.46	181,506	-0.72(-1.52%)

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.