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%)
Nov 01, 2017	46.47	46.62	44.98	45.47	423,204	-0.71(-1.54%)
Oct 31, 2017	45.37	46.67	44.98	46.18	2,227,911	+0.89(+1.97%)
Oct 30, 2017	45.44	45.60	44.83	45.29	415,578	-0.28(-0.60%)
Oct 27, 2017	45.50	45.98	45.13	45.56	225,734	+0.08(+0.17%)
Oct 26, 2017	45.33	46.23	45.20	45.49	322,361	+0.18(+0.39%)
Oct 25, 2017	44.84	45.51	44.44	45.31	341,601	+0.43(+0.95%)
Oct 24, 2017	45.07	45.46	44.10	44.89	453,198	-0.01(-0.02%)
Oct 23, 2017	46.77	46.77	44.79	44.89	470,216	-1.66(-3.57%)
Oct 20, 2017	47.21	47.21	46.37	46.56	228,786	+0.03(+0.07%)
Oct 19, 2017	46.15	46.77	46.06	46.52	204,445	+0.06(+0.13%)
Oct 18, 2017	46.01	46.55	45.76	46.47	227,819	+0.71(+1.55%)
Oct 17, 2017	46.70	46.70	45.61	45.76	161,252	-0.80(-1.72%)
Oct 16, 2017	46.26	46.86	46.20	46.56	162,708	+0.38(+0.81%)
Oct 13, 2017	46.11	46.54	45.75	46.18	197,936	-0.08(-0.18%)
Oct 12, 2017	46.65	46.77	46.16	46.26	197,523	-0.33(-0.72%)
Oct 11, 2017	46.87	47.08	46.44	46.60	193,228	-0.35(-0.75%)
Oct 10, 2017	46.81	47.02	46.34	46.95	201,215	+0.44(+0.95%)
Oct 09, 2017	46.84	46.84	46.31	46.51	120,443	-0.16(-0.34%)
Oct 06, 2017	46.77	47.12	46.18	46.67	185,673	+0.04(+0.09%)
Oct 05, 2017	46.25	46.76	46.07	46.62	178,874	+0.57(+1.23%)
Oct 04, 2017	46.52	46.58	45.91	46.06	176,188	-0.60(-1.29%)
Oct 03, 2017	46.77	46.77	45.96	46.66	210,406	+0.00(+0.00%)
Oct 02, 2017	46.07	46.70	45.58	46.66	346,331	+0.51(+1.10%)
Sep 29, 2017	45.80	46.37	45.63	46.15	293,099	+0.36(+0.78%)
Sep 28, 2017	45.60	45.86	45.16	45.79	192,222	+0.24(+0.53%)
Sep 27, 2017	45.32	46.02	44.56	45.55	392,300	+0.95(+2.14%)
Sep 26, 2017	44.49	44.87	44.33	44.59	205,952	+0.20(+0.45%)
Sep 25, 2017	44.22	44.69	43.71	44.39	223,473	+0.05(+0.11%)
Sep 22, 2017	44.02	44.59	44.02	44.34	177,612	+0.11(+0.25%)
Sep 21, 2017	44.34	44.59	44.13	44.24	162,885	-0.10(-0.23%)
Sep 20, 2017	43.64	44.58	43.32	44.34	220,484	+0.60(+1.38%)
Sep 19, 2017	43.75	44.26	43.66	43.73	330,951	-0.03(-0.08%)
Sep 18, 2017	43.55	44.08	43.43	43.77	286,327	+0.34(+0.79%)
Sep 15, 2017	43.13	43.58	42.92	43.42	870,962	+0.34(+0.79%)
Sep 14, 2017	43.55	43.55	43.00	43.08	227,126	-0.27(-0.62%)
Sep 13, 2017	42.92	43.47	42.77	43.35	228,481	+0.33(+0.77%)
Sep 12, 2017	42.15	43.13	42.15	43.02	213,116	+0.95(+2.25%)
Sep 11, 2017	41.85	42.57	41.85	42.07	202,472	+0.80(+1.93%)
Sep 08, 2017	40.61	41.62	40.61	41.28	104,936	+0.52(+1.28%)
Sep 07, 2017	41.74	41.74	40.57	40.75	151,762	-1.00(-2.40%)
Sep 06, 2017	42.10	42.25	41.67	41.76	204,725	-0.07(-0.16%)
Sep 05, 2017	42.54	42.69	41.75	41.82	236,690	-1.05(-2.46%)

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.