Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.70	47.05	46.30	46.32	160,564	+0.07(+0.16%)
Nov 29, 2016	46.21	46.51	46.02	46.25	228,615	+0.23(+0.50%)
Nov 28, 2016	46.12	46.40	45.83	46.02	224,452	-0.27(-0.58%)
Nov 25, 2016	46.19	46.31	45.83	46.29	52,018	+0.10(+0.21%)
Nov 23, 2016		46.19	46.19	46.19	0	+0.44(+0.96%)
Nov 22, 2016	45.73	45.82	45.44	45.75	232,227	+0.25(+0.56%)
Nov 21, 2016	45.58	45.86	44.78	45.50	191,520	-0.12(-0.27%)
Nov 18, 2016	44.89	45.66	44.66	45.62	280,781	+0.78(+1.73%)
Nov 17, 2016	43.93	44.88	44.08	44.84	198,335	+0.91(+2.08%)
Nov 16, 2016	43.70	44.08	43.57	43.93	229,729	-0.23(-0.52%)
Nov 15, 2016	43.77	44.26	43.14	44.16	261,312	-0.14(-0.31%)
Nov 14, 2016	44.03	44.97	43.59	44.30	287,922	+0.77(+1.76%)
Nov 11, 2016	41.32	43.58	41.32	43.53	453,362	+2.12(+5.13%)
Nov 10, 2016	40.02	41.58	40.02	41.40	329,854	+1.59(+4.00%)
Nov 09, 2016	38.46	39.91	38.46	39.81	413,331	+1.66(+4.35%)
Nov 08, 2016	38.43	38.71	38.09	38.15	156,866	-0.37(-0.95%)
Nov 07, 2016	38.47	38.60	38.33	38.52	244,869	+0.74(+1.97%)
Nov 04, 2016	37.71	38.23	37.41	37.78	123,388	+0.12(+0.33%)
Nov 03, 2016	37.81	37.96	37.57	37.65	110,269	+0.02(+0.04%)
Nov 02, 2016	37.99	38.13	37.49	37.64	92,670	-0.56(-1.45%)
Nov 01, 2016	38.71	38.78	37.98	38.19	181,644	-0.29(-0.76%)
Oct 31, 2016	37.85	38.54	37.84	38.49	306,602	+0.65(+1.71%)
Oct 28, 2016	38.16	38.41	37.70	37.84	229,944	-0.34(-0.90%)
Oct 27, 2016	38.63	38.63	37.97	38.19	362,290	-0.12(-0.32%)
Oct 26, 2016	38.24	38.86	38.16	38.31	223,578	-0.07(-0.19%)
Oct 25, 2016	38.44	38.81	38.22	38.38	350,867	+0.24(+0.62%)
Oct 24, 2016	35.76	39.15	34.86	38.14	679,492	-0.66(-1.71%)
Oct 21, 2016	38.38	38.88	38.38	38.81	89,045	+0.00(+0.00%)
Oct 20, 2016	38.90	39.22	38.67	38.81	113,146	-0.20(-0.52%)
Oct 19, 2016	38.71	39.21	38.71	39.01	111,396	+0.47(+1.23%)
Oct 18, 2016	38.66	38.66	37.95	38.54	102,208	+0.26(+0.68%)
Oct 17, 2016	38.72	39.05	38.22	38.28	147,929	-0.51(-1.33%)
Oct 14, 2016	38.73	39.18	38.66	38.79	96,604	+0.32(+0.83%)
Oct 13, 2016	38.84	38.84	38.28	38.47	161,080	-0.73(-1.86%)
Oct 12, 2016	39.49	39.74	39.16	39.20	194,412	-0.29(-0.74%)
Oct 11, 2016	39.67	39.86	39.23	39.49	123,552	-0.27(-0.68%)
Oct 10, 2016	39.39	39.91	39.23	39.76	205,662	+0.62(+1.59%)
Oct 07, 2016	39.33	39.33	38.81	39.14	120,541	-0.19(-0.48%)
Oct 06, 2016	39.20	39.39	38.99	39.33	103,060	+0.13(+0.33%)
Oct 05, 2016	38.95	39.41	38.73	39.20	115,065	+0.47(+1.20%)
Oct 04, 2016	38.81	38.95	38.53	38.73	113,870	+0.03(+0.08%)
Oct 03, 2016	39.17	39.28	38.47	38.70	180,693	-0.60(-1.54%)
Sep 30, 2016	38.95	39.53	38.81	39.30	192,048	+0.60(+1.56%)
Sep 29, 2016	39.08	39.29	38.63	38.70	107,039	-0.49(-1.25%)
Sep 28, 2016	38.89	39.21	38.72	39.19	127,476	+0.46(+1.18%)
Sep 27, 2016	38.10	38.74	38.10	38.73	135,657	+0.44(+1.15%)
Sep 26, 2016	38.81	38.92	38.28	38.29	123,402	-0.79(-2.03%)
Sep 23, 2016	38.86	39.25	38.83	39.08	142,407	-0.02(-0.06%)
Sep 22, 2016	38.80	39.16	38.64	39.11	185,543	+0.58(+1.51%)
Sep 21, 2016	38.40	38.57	38.11	38.53	154,060	+0.32(+0.83%)
Sep 20, 2016	38.28	38.43	38.16	38.21	97,326	+0.16(+0.43%)
Sep 19, 2016	38.05	38.43	37.85	38.05	160,383	+0.15(+0.39%)
Sep 16, 2016	38.19	38.19	37.62	37.90	418,150	-0.29(-0.77%)
Sep 15, 2016	37.87	38.20	37.77	38.19	83,511	+0.38(+1.02%)
Sep 14, 2016	38.19	38.36	37.79	37.81	140,751	-0.44(-1.15%)
Sep 13, 2016	38.25	38.40	37.87	38.25	127,413	-0.42(-1.08%)
Sep 12, 2016	38.30	38.70	37.89	38.67	154,263	+0.16(+0.42%)
Sep 09, 2016	38.75	39.11	38.49	38.51	188,015	-0.30(-0.77%)
Sep 08, 2016	38.77	38.85	38.51	38.81	142,152	+0.12(+0.31%)
Sep 07, 2016	38.27	38.73	38.20	38.68	413,230	+0.27(+0.70%)
Sep 06, 2016	38.81	38.81	38.18	38.42	173,824	-0.43(-1.11%)
Sep 02, 2016	38.61	38.85	38.85	38.85	151,572	+0.38(+0.99%)

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.