Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	51.18	51.90	50.66	51.60	1,016,979	-0.23(-0.45%)
Jan 30, 2019	51.82	52.32	51.41	51.83	272,889	-0.20(-0.38%)
Jan 29, 2019	52.56	52.64	52.00	52.03	151,765	-0.40(-0.76%)
Jan 28, 2019	51.68	52.43	51.35	52.42	245,344	+0.65(+1.26%)
Jan 25, 2019	51.73	52.17	51.21	51.77	284,659	+0.02(+0.03%)
Jan 24, 2019	52.28	52.66	51.14	51.75	237,877	-0.89(-1.68%)
Jan 23, 2019	52.79	54.09	52.17	52.64	331,001	-1.83(-3.37%)
Jan 22, 2019	54.83	55.39	54.15	54.47	288,406	-0.57(-1.03%)
Jan 18, 2019	55.03	55.50	54.82	55.04	233,304	+0.23(+0.42%)
Jan 17, 2019	54.06	54.91	54.05	54.81	263,978	+0.40(+0.73%)
Jan 16, 2019	53.78	54.45	53.39	54.41	177,073	+1.08(+2.03%)
Jan 15, 2019	53.01	53.49	52.35	53.33	159,606	+0.14(+0.26%)
Jan 14, 2019	53.00	53.77	52.93	53.19	315,366	-0.06(-0.11%)
Jan 11, 2019	52.79	53.28	52.67	53.25	210,183	+0.15(+0.29%)
Jan 10, 2019	53.01	53.28	52.57	53.10	236,395	+0.03(+0.07%)
Jan 09, 2019	52.42	53.10	52.11	53.06	196,237	+0.41(+0.78%)
Jan 08, 2019	51.80	52.66	51.25	52.65	248,506	+0.71(+1.38%)
Jan 07, 2019	51.59	52.26	51.31	51.93	192,686	+0.17(+0.33%)
Jan 04, 2019	51.36	51.92	50.67	51.76	256,077	+1.36(+2.70%)
Jan 03, 2019	50.76	51.55	50.24	50.40	265,758	-0.53(-1.03%)
Jan 02, 2019	49.58	51.18	49.45	50.93	352,163	+0.75(+1.49%)
Dec 31, 2018	50.03	50.36	49.14	50.18	380,282	+0.28(+0.55%)
Dec 28, 2018	49.20	50.38	49.02	49.90	282,219	+0.66(+1.35%)
Dec 27, 2018	48.52	49.24	47.72	49.24	312,047	-0.01(-0.02%)
Dec 26, 2018	47.37	49.30	47.00	49.25	261,979	+2.03(+4.30%)
Dec 24, 2018	47.73	48.33	47.18	47.22	133,151	-0.96(-1.98%)
Dec 21, 2018	48.13	49.14	47.81	48.17	1,921,626	+0.28(+0.57%)
Dec 20, 2018	47.27	48.22	46.87	47.90	534,823	+0.80(+1.70%)
Dec 19, 2018	49.73	50.19	47.00	47.10	644,087	-2.67(-5.36%)
Dec 18, 2018	51.45	52.37	49.67	49.76	426,181	-1.55(-3.02%)
Dec 17, 2018	51.55	52.60	51.16	51.31	365,365	-0.46(-0.88%)
Dec 14, 2018	51.60	52.46	51.60	51.77	214,366	-0.24(-0.46%)
Dec 13, 2018	53.22	53.53	51.92	52.01	277,803	-1.21(-2.28%)
Dec 12, 2018	53.01	53.69	52.30	53.22	313,680	+1.04(+1.98%)
Dec 11, 2018	52.75	53.03	51.71	52.19	181,334	+0.08(+0.15%)
Dec 10, 2018	53.02	53.07	51.19	52.11	141,971	-0.83(-1.57%)
Dec 07, 2018	53.27	53.89	52.51	52.94	299,501	-0.23(-0.43%)
Dec 06, 2018	51.93	53.19	51.24	53.17	321,578	+0.59(+1.12%)
Dec 04, 2018	55.67	55.83	52.32	52.58	302,891	-3.29(-5.89%)
Dec 03, 2018	56.54	56.78	54.93	55.88	244,063	-0.29(-0.52%)
Nov 30, 2018	54.99	56.35	54.99	56.17	313,296	+0.99(+1.80%)
Nov 29, 2018	55.27	55.70	54.69	55.17	274,300	-0.38(-0.68%)
Nov 28, 2018	54.46	55.60	54.05	55.55	242,391	+1.23(+2.27%)
Nov 27, 2018	54.33	54.89	54.16	54.32	147,813	-0.27(-0.50%)
Nov 26, 2018	55.03	55.56	54.52	54.59	179,352	+0.18(+0.33%)
Nov 23, 2018	54.04	54.94	53.44	54.41	87,208	+0.52(+0.97%)
Nov 21, 2018		53.89	53.89	53.89	0	-0.21(-0.40%)
Nov 20, 2018	54.37	54.76	53.80	54.11	165,289	-0.49(-0.89%)
Nov 19, 2018	55.16	55.56	54.19	54.59	191,141	-0.65(-1.18%)
Nov 16, 2018	53.62	55.30	53.62	55.24	333,637	+0.92(+1.68%)
Nov 15, 2018	53.10	54.52	52.77	54.33	386,810	+0.77(+1.44%)
Nov 14, 2018	54.65	54.88	53.00	53.56	327,101	-0.61(-1.12%)
Nov 13, 2018	53.79	54.71	53.70	54.17	236,397	+0.51(+0.96%)
Nov 12, 2018	54.02	54.53	53.61	53.65	219,154	-0.41(-0.76%)
Nov 09, 2018	54.02	54.40	53.40	54.06	346,496	-0.07(-0.13%)
Nov 08, 2018	53.13	54.16	53.13	54.13	253,932	+0.91(+1.70%)
Nov 07, 2018	52.87	53.45	52.32	53.22	266,458	+0.39(+0.74%)
Nov 06, 2018	52.22	52.89	51.86	52.83	186,238	+0.61(+1.16%)
Nov 05, 2018	51.78	52.29	51.59	52.22	357,165	+0.44(+0.86%)
Nov 02, 2018	50.97	51.80	50.64	51.78	334,689	+1.09(+2.14%)

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.