Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	53.41	53.78	53.02	53.53	203,121	-0.63(-1.17%)
May 30, 2019	55.09	55.17	53.48	54.16	99,258	-0.87(-1.57%)
May 29, 2019	54.34	55.14	54.05	55.02	192,577	+0.23(+0.41%)
May 28, 2019	55.35	55.56	54.76	54.80	132,338	-0.62(-1.12%)
May 24, 2019	54.84	55.52	54.37	55.42	133,720	+0.87(+1.59%)
May 23, 2019	55.47	55.47	54.00	54.56	239,208	-1.41(-2.52%)
May 22, 2019	56.26	56.36	55.74	55.97	120,375	-0.50(-0.89%)
May 21, 2019	56.38	56.57	55.99	56.47	122,519	+0.35(+0.63%)
May 20, 2019	55.76	56.58	55.48	56.12	92,284	+0.17(+0.31%)
May 17, 2019	55.90	56.70	55.68	55.94	193,767	-0.29(-0.51%)
May 16, 2019	55.99	56.58	55.91	56.23	109,212	+0.65(+1.17%)
May 15, 2019	55.67	55.92	55.06	55.58	152,797	-0.78(-1.38%)
May 14, 2019	55.36	56.64	55.27	56.36	129,355	+1.13(+2.04%)
May 13, 2019	56.10	56.40	54.98	55.23	198,560	-2.04(-3.57%)
May 10, 2019	56.88	57.32	56.06	57.28	151,503	+0.40(+0.70%)
May 09, 2019	56.29	56.95	56.06	56.88	184,768	+0.09(+0.15%)
May 08, 2019	57.47	57.61	56.72	56.79	183,862	-0.63(-1.10%)
May 07, 2019	57.98	58.10	56.87	57.42	166,919	-1.00(-1.72%)
May 06, 2019	57.45	58.70	57.45	58.43	236,004	+0.18(+0.31%)
May 03, 2019	57.22	58.40	57.21	58.25	226,332	+1.20(+2.11%)
May 02, 2019	56.46	57.33	56.28	57.04	172,116	+0.56(+1.00%)
May 01, 2019	57.34	57.80	56.32	56.48	555,889	-1.07(-1.87%)
Apr 30, 2019	57.14	57.77	56.91	57.55	1,076,289	+0.56(+0.99%)
Apr 29, 2019	56.87	57.37	56.64	56.99	261,767	+0.25(+0.44%)
Apr 26, 2019	55.62	56.74	55.57	56.74	223,098	+1.19(+2.14%)
Apr 25, 2019	56.29	56.30	55.42	55.55	358,151	-1.16(-2.05%)
Apr 24, 2019	55.79	56.90	55.64	56.71	294,524	+0.55(+0.99%)
Apr 23, 2019	55.66	56.28	55.03	56.16	378,957	+0.48(+0.87%)
Apr 22, 2019	54.61	55.86	54.02	55.67	344,418	+1.65(+3.06%)
Apr 18, 2019	54.75	55.20	53.84	54.02	206,585	-1.05(-1.90%)
Apr 17, 2019	55.22	55.34	54.51	55.07	168,520	-0.11(-0.20%)
Apr 16, 2019	54.19	55.20	53.96	55.18	151,041	+1.18(+2.18%)
Apr 15, 2019	55.22	55.22	53.86	54.00	149,642	-1.23(-2.23%)
Apr 12, 2019	54.77	55.38	54.23	55.23	193,767	+1.06(+1.95%)
Apr 11, 2019	54.47	54.67	53.91	54.18	222,348	+0.00(+0.00%)
Apr 10, 2019	52.88	54.30	52.70	54.18	291,798	+1.22(+2.31%)
Apr 09, 2019	53.50	53.87	52.83	52.95	201,307	-0.85(-1.58%)
Apr 08, 2019	53.45	53.91	53.08	53.80	234,537	+0.29(+0.53%)
Apr 05, 2019	53.69	53.78	53.38	53.52	315,710	-0.12(-0.23%)
Apr 04, 2019	53.03	53.86	52.73	53.64	150,216	+0.55(+1.03%)
Apr 03, 2019	53.60	53.62	52.78	53.09	132,878	+0.18(+0.34%)
Apr 02, 2019	53.01	53.18	52.44	52.91	158,651	-0.21(-0.39%)
Apr 01, 2019	52.22	53.21	52.18	53.12	205,016	+1.36(+2.63%)
Mar 29, 2019	52.60	52.63	51.37	51.76	207,509	-0.29(-0.55%)
Mar 28, 2019	51.46	52.06	51.06	52.05	120,666	+0.69(+1.35%)
Mar 27, 2019	51.10	51.75	50.48	51.35	266,470	-0.02(-0.03%)
Mar 26, 2019	50.46	51.41	50.46	51.37	172,469	+1.26(+2.51%)
Mar 25, 2019	49.25	50.37	49.00	50.11	246,708	+0.81(+1.63%)
Mar 22, 2019	51.11	51.20	49.02	49.31	268,134	-2.30(-4.46%)
Mar 21, 2019	51.07	52.26	50.84	51.61	249,114	+0.16(+0.32%)
Mar 20, 2019	52.92	53.13	51.43	51.45	222,030	-1.66(-3.13%)
Mar 19, 2019	54.41	54.41	53.08	53.11	180,624	-1.20(-2.20%)
Mar 18, 2019	53.85	54.42	53.74	54.31	213,832	+0.45(+0.84%)
Mar 15, 2019	53.57	54.12	53.54	53.86	633,036	+0.36(+0.66%)
Mar 14, 2019	53.19	53.76	53.05	53.50	193,013	+0.14(+0.26%)
Mar 13, 2019	53.22	53.68	52.85	53.36	217,338	+0.49(+0.93%)
Mar 12, 2019	53.01	53.56	52.61	52.87	153,411	-0.13(-0.24%)
Mar 11, 2019	52.47	53.34	52.35	53.00	180,567	+0.68(+1.30%)
Mar 08, 2019	51.73	52.41	51.64	52.32	201,120	+0.44(+0.85%)
Mar 07, 2019	53.09	53.25	51.63	51.88	279,949	-1.48(-2.77%)
Mar 06, 2019	55.07	55.26	53.34	53.36	275,947	-1.90(-3.44%)
Mar 05, 2019	55.26	55.44	54.53	55.26	127,367	+0.03(+0.06%)
Mar 04, 2019	55.39	56.06	55.07	55.23	161,888	-0.65(-1.16%)

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.