Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.88	48.46	47.56	47.93	2,609,115	-0.21(-0.44%)
Jan 30, 2017	49.19	49.19	47.92	48.14	593,730	-1.53(-3.08%)
Jan 27, 2017	50.51	50.70	49.55	49.67	406,314	-1.02(-2.01%)
Jan 26, 2017	51.36	51.41	50.23	50.69	521,889	-0.44(-0.87%)
Jan 25, 2017	49.85	51.30	49.84	51.13	701,656	+1.87(+3.80%)
Jan 24, 2017	48.28	49.48	48.06	49.26	398,934	+1.17(+2.44%)
Jan 23, 2017	47.03	48.45	46.72	48.09	542,091	+0.53(+1.11%)
Jan 20, 2017	46.96	47.92	46.96	47.56	324,488	+0.55(+1.17%)
Jan 19, 2017	47.30	47.46	46.55	47.01	258,892	-0.11(-0.23%)
Jan 18, 2017	47.22	47.55	46.66	47.12	437,742	-0.02(-0.05%)
Jan 17, 2017	47.80	48.24	47.14	47.14	348,385	-1.43(-2.94%)
Jan 13, 2017		48.57	48.57	48.57	0	+0.53(+1.11%)
Jan 12, 2017	49.10	49.33	47.32	48.04	474,734	-1.64(-3.31%)
Jan 11, 2017	49.28	49.70	48.74	49.68	254,073	+0.41(+0.83%)
Jan 10, 2017	48.49	49.48	48.22	49.27	343,828	+0.99(+2.04%)
Jan 09, 2017	48.81	49.16	48.22	48.28	395,307	-0.95(-1.93%)
Jan 06, 2017	49.86	49.86	48.88	49.24	472,919	-0.21(-0.42%)
Jan 05, 2017	51.17	51.17	49.26	49.44	397,885	-1.74(-3.40%)
Jan 04, 2017	50.99	51.78	50.90	51.18	468,313	+0.38(+0.74%)
Jan 03, 2017	51.14	51.53	50.23	50.81	312,162	+0.06(+0.11%)
Dec 30, 2016		50.75	50.75	50.75	0	+0.08(+0.16%)
Dec 29, 2016	50.85	51.10	50.19	50.67	142,154	-0.03(-0.06%)
Dec 28, 2016	51.05	51.24	50.49	50.70	107,954	-0.42(-0.82%)
Dec 27, 2016	50.61	51.20	50.44	51.12	223,204	+0.73(+1.45%)
Dec 23, 2016		50.39	50.39	50.39	0	-0.08(-0.16%)
Dec 22, 2016	50.40	50.90	50.07	50.47	274,222	+0.01(+0.02%)
Dec 21, 2016	50.63	50.70	50.26	50.46	197,300	-0.11(-0.21%)
Dec 20, 2016	49.98	50.75	49.98	50.57	243,787	+0.84(+1.68%)
Dec 19, 2016	49.72	49.91	48.83	49.73	273,313	+0.16(+0.33%)
Dec 16, 2016	50.58	50.58	49.28	49.57	740,609	-0.76(-1.50%)
Dec 15, 2016	49.38	50.40	48.98	50.32	378,586	+1.05(+2.13%)
Dec 14, 2016	49.09	49.55	48.90	49.27	181,064	-0.48(-0.96%)
Dec 13, 2016	49.78	49.91	48.99	49.75	165,067	+0.08(+0.17%)
Dec 12, 2016	50.24	50.59	49.48	49.66	201,726	-0.88(-1.75%)
Dec 09, 2016	50.00	50.57	49.47	50.55	217,687	+0.69(+1.38%)
Dec 08, 2016	48.93	49.97	48.35	49.86	261,793	+1.34(+2.76%)
Dec 07, 2016	48.28	48.62	47.71	48.52	265,049	+0.45(+0.93%)
Dec 06, 2016	47.75	48.61	47.31	48.07	300,024	+0.69(+1.45%)
Dec 05, 2016	46.84	47.42	46.65	47.38	213,146	+0.92(+1.99%)
Dec 02, 2016	46.84	46.89	46.17	46.46	181,506	-0.72(-1.52%)
Dec 01, 2016	46.64	47.20	46.27	47.18	162,942	+0.86(+1.85%)
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%)

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.