Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.83	46.41	45.67	46.19	292,863	+0.36(+0.78%)
Sep 28, 2017	45.64	45.89	45.20	45.83	192,067	+0.24(+0.53%)
Sep 27, 2017	45.36	46.06	44.60	45.58	391,984	+0.95(+2.14%)
Sep 26, 2017	44.53	44.91	44.36	44.63	205,786	+0.20(+0.45%)
Sep 25, 2017	44.25	44.73	43.74	44.43	223,293	+0.05(+0.11%)
Sep 22, 2017	44.05	44.62	44.05	44.38	177,469	+0.11(+0.25%)
Sep 21, 2017	44.38	44.63	44.17	44.27	162,754	-0.10(-0.23%)
Sep 20, 2017	43.68	44.61	43.35	44.37	220,307	+0.60(+1.38%)
Sep 19, 2017	43.79	44.30	43.69	43.77	330,684	-0.03(-0.08%)
Sep 18, 2017	43.59	44.11	43.47	43.80	286,096	+0.34(+0.79%)
Sep 15, 2017	43.17	43.62	42.96	43.46	870,259	+0.34(+0.79%)
Sep 14, 2017	43.59	43.59	43.03	43.12	226,942	-0.27(-0.62%)
Sep 13, 2017	42.95	43.50	42.80	43.38	228,297	+0.33(+0.77%)
Sep 12, 2017	42.19	43.16	42.19	43.05	212,944	+0.95(+2.25%)
Sep 11, 2017	41.88	42.60	41.88	42.11	202,308	+0.80(+1.93%)
Sep 08, 2017	40.64	41.65	40.64	41.31	104,851	+0.52(+1.28%)
Sep 07, 2017	41.77	41.77	40.60	40.79	151,639	-1.00(-2.40%)
Sep 06, 2017	42.14	42.29	41.70	41.79	204,560	-0.07(-0.16%)
Sep 05, 2017	42.57	42.72	41.78	41.86	236,499	-1.05(-2.46%)
Sep 01, 2017	42.92	43.34	42.61	42.91	156,999	+0.17(+0.41%)
Aug 31, 2017	43.06	43.24	42.67	42.74	163,324	-0.18(-0.43%)
Aug 30, 2017	42.90	43.22	42.74	42.92	99,364	+0.01(+0.02%)
Aug 29, 2017	42.60	43.07	42.44	42.91	183,442	-0.24(-0.56%)
Aug 28, 2017	43.52	43.56	42.93	43.15	145,898	-0.26(-0.59%)
Aug 25, 2017	43.32	43.59	43.09	43.41	101,016	+0.30(+0.69%)
Aug 24, 2017	43.12	43.14	42.75	43.11	88,463	+0.18(+0.43%)
Aug 23, 2017	42.54	43.39	42.38	42.93	121,346	-0.02(-0.06%)
Aug 22, 2017	42.93	43.03	42.70	42.95	136,933	+0.37(+0.88%)
Aug 21, 2017	42.77	42.83	42.25	42.58	199,499	-0.31(-0.72%)
Aug 18, 2017	42.45	43.07	42.16	42.89	195,483	+0.11(+0.25%)
Aug 17, 2017	43.87	44.11	42.60	42.78	206,611	-1.33(-3.01%)
Aug 16, 2017	44.39	44.66	43.91	44.11	145,046	-0.12(-0.26%)
Aug 15, 2017	44.98	44.98	44.14	44.22	146,503	-0.40(-0.89%)
Aug 14, 2017	44.07	44.70	43.82	44.62	144,512	+1.22(+2.81%)
Aug 11, 2017	43.57	44.22	43.19	43.40	172,131	-0.41(-0.93%)
Aug 10, 2017	44.60	44.63	43.79	43.81	200,772	-1.15(-2.55%)
Aug 09, 2017	45.26	45.41	44.76	44.95	260,873	-0.71(-1.55%)
Aug 08, 2017	45.57	46.66	45.31	45.66	117,275	+0.06(+0.13%)
Aug 07, 2017	46.17	46.36	45.54	45.60	165,307	-0.57(-1.24%)
Aug 04, 2017	46.23	46.37	45.92	46.18	104,835	+0.61(+1.35%)
Aug 03, 2017	45.94	46.47	45.41	45.56	140,480	-0.71(-1.54%)
Aug 02, 2017	46.03	46.41	45.63	46.27	234,229	+0.22(+0.49%)
Aug 01, 2017	46.27	46.35	45.44	46.05	249,319	+0.46(+1.00%)
Jul 31, 2017	45.36	46.11	45.12	45.59	457,261	+0.61(+1.35%)
Jul 28, 2017	45.11	45.15	44.52	44.99	152,807	-0.20(-0.44%)
Jul 27, 2017	45.34	45.70	44.93	45.19	199,776	+0.02(+0.06%)
Jul 26, 2017	46.23	46.25	45.02	45.16	130,069	-1.08(-2.33%)
Jul 25, 2017	46.25	46.47	45.77	46.24	194,742	+0.96(+2.11%)
Jul 24, 2017	45.10	45.43	45.00	45.29	109,283	+0.20(+0.44%)
Jul 21, 2017	45.78	46.08	44.86	45.09	202,030	-0.24(-0.53%)
Jul 20, 2017	45.48	45.61	44.90	45.33	164,234	-0.12(-0.27%)
Jul 19, 2017	45.29	45.71	45.17	45.45	196,305	+0.20(+0.44%)
Jul 18, 2017	45.16	45.54	44.86	45.25	209,809	-0.23(-0.51%)
Jul 17, 2017	45.56	45.89	45.24	45.49	181,824	-0.11(-0.24%)
Jul 14, 2017	45.30	45.87	45.09	45.59	212,811	-0.27(-0.58%)
Jul 13, 2017	46.16	46.16	45.65	45.86	177,074	-0.13(-0.29%)
Jul 12, 2017	45.67	46.42	45.53	45.99	239,903	+0.14(+0.31%)
Jul 11, 2017	46.29	46.29	45.44	45.85	326,952	-0.39(-0.84%)
Jul 10, 2017	46.87	46.96	46.21	46.24	225,231	-0.71(-1.52%)
Jul 07, 2017	46.80	47.19	46.11	46.96	158,133	+0.41(+0.87%)
Jul 06, 2017	46.96	47.26	46.46	46.55	204,899	-0.56(-1.18%)
Jul 05, 2017	47.65	47.65	46.67	47.11	145,819	-0.48(-1.01%)

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.