Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	47.85	47.99	45.97	46.26	319,854	-1.19(-2.50%)
Nov 29, 2017	46.68	47.72	46.28	47.44	350,319	+1.56(+3.40%)
Nov 28, 2017	44.39	45.92	44.31	45.88	217,340	+1.63(+3.68%)
Nov 27, 2017	44.49	44.79	44.24	44.25	126,386	-0.21(-0.47%)
Nov 24, 2017	44.74	44.88	44.28	44.46	84,346	-0.15(-0.34%)
Nov 22, 2017	44.89	45.13	44.56	44.61	137,178	-0.26(-0.58%)
Nov 21, 2017	44.57	44.91	44.30	44.87	241,684	+0.45(+1.02%)
Nov 20, 2017	44.28	44.46	43.70	44.42	178,814	+0.21(+0.47%)
Nov 17, 2017	43.52	44.44	43.41	44.21	211,596	+0.30(+0.68%)
Nov 16, 2017	43.90	44.33	43.67	43.91	163,048	+0.17(+0.38%)
Nov 15, 2017	42.88	44.23	42.88	43.74	292,892	+0.13(+0.31%)
Nov 14, 2017	43.32	43.81	43.32	43.61	141,626	+0.05(+0.12%)
Nov 13, 2017	42.54	43.59	42.44	43.56	270,927	+0.64(+1.50%)
Nov 10, 2017	43.07	43.21	42.86	42.92	168,036	-0.01(-0.02%)
Nov 09, 2017	43.12	43.45	42.34	42.92	234,935	-0.59(-1.36%)
Nov 08, 2017	43.54	43.77	43.03	43.52	196,777	-0.24(-0.55%)
Nov 07, 2017	45.08	45.35	43.68	43.76	268,106	-1.34(-2.98%)
Nov 06, 2017	45.40	45.40	44.91	45.10	206,264	-0.34(-0.75%)
Nov 03, 2017	45.94	45.94	45.21	45.45	210,307	-0.47(-1.02%)
Nov 02, 2017	45.36	46.08	45.10	45.91	278,757	+0.44(+0.97%)

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.