Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.02	45.30	44.68	44.84	2,177,221	-0.12(-0.26%)
Jan 30, 2018	44.70	44.70	44.65	44.96	308,855	-0.13(-0.30%)
Jan 29, 2018	45.12	45.66	45.00	45.09	253,581	-0.13(-0.30%)
Jan 26, 2018	45.35	45.47	44.79	45.23	211,156	+0.03(+0.06%)
Jan 25, 2018	46.72	46.72	44.75	45.20	391,524	-1.30(-2.79%)
Jan 24, 2018	47.06	47.27	46.48	46.50	382,237	-0.41(-0.88%)
Jan 23, 2018	45.98	47.23	45.79	46.91	513,375	+0.13(+0.27%)
Jan 22, 2018	46.56	46.82	45.97	46.78	244,548	+0.19(+0.40%)
Jan 19, 2018	45.89	46.61	45.89	46.60	312,002	+0.71(+1.54%)
Jan 18, 2018	46.56	46.76	45.85	45.89	182,227	-0.73(-1.57%)
Jan 17, 2018	46.38	46.76	45.80	46.62	201,355	+0.48(+1.04%)
Jan 16, 2018	47.10	47.11	45.95	46.14	234,758	-0.66(-1.40%)
Jan 12, 2018		46.80	46.80	46.80	0	+0.09(+0.20%)
Jan 11, 2018	46.25	46.71	46.02	46.71	222,299	+0.65(+1.41%)
Jan 10, 2018	46.15	46.71	45.74	46.06	214,191	+0.36(+0.79%)
Jan 09, 2018	45.62	46.18	45.41	45.70	185,700	+0.19(+0.41%)
Jan 08, 2018	45.32	45.74	44.77	45.51	241,893	+0.19(+0.41%)
Jan 05, 2018	45.13	45.48	44.86	45.33	404,323	+0.45(+0.99%)
Jan 04, 2018	45.17	45.56	44.76	44.88	427,894	-0.08(-0.17%)
Jan 03, 2018	45.17	45.50	44.59	44.96	239,126	-0.36(-0.80%)
Jan 02, 2018	45.54	45.54	45.18	45.32	290,629	+0.10(+0.22%)
Dec 29, 2017		45.22	45.22	45.22	0	-0.53(-1.16%)
Dec 28, 2017	45.73	45.82	45.31	45.75	202,635	+0.10(+0.22%)
Dec 27, 2017	45.97	46.06	45.50	45.65	175,498	-0.18(-0.39%)
Dec 26, 2017	46.09	46.56	45.52	45.82	234,410	-0.24(-0.51%)
Dec 22, 2017	46.40	46.40	45.82	46.06	151,074	-0.34(-0.73%)
Dec 21, 2017	46.72	47.09	46.19	46.40	262,404	+0.82(+1.81%)
Dec 20, 2017	46.20	46.66	45.18	45.57	190,883	-0.27(-0.59%)
Dec 19, 2017	46.38	46.46	45.66	45.84	214,194	-0.40(-0.86%)
Dec 18, 2017	46.22	47.10	45.84	46.24	412,639	+0.39(+0.84%)
Dec 15, 2017	44.25	46.35	44.14	45.85	1,419,627	+1.88(+4.29%)
Dec 14, 2017	44.97	45.23	43.91	43.96	303,018	-0.86(-1.91%)
Dec 13, 2017	45.22	45.78	44.75	44.82	151,713	-0.38(-0.85%)
Dec 12, 2017	45.14	45.51	44.87	45.21	165,597	+0.28(+0.61%)
Dec 11, 2017	45.46	45.94	44.78	44.93	190,268	-0.18(-0.41%)
Dec 08, 2017	46.18	46.18	45.01	45.12	306,030	+0.00(+0.00%)
Dec 07, 2017	45.68	46.45	45.62		172,908	+0.00(+0.00%)
Dec 06, 2017	46.03	46.57	45.84	45.86	115,192	-0.36(-0.78%)
Dec 05, 2017	47.15	47.15	46.13	46.22	360,371	-0.82(-1.74%)
Dec 04, 2017	47.07	47.70	46.78	47.04	407,061	+1.07(+2.33%)
Dec 01, 2017	46.58	46.58	44.92	45.97	248,085	-0.33(-0.70%)
Nov 30, 2017	47.89	48.03	46.01	46.29	319,596	-1.19(-2.50%)
Nov 29, 2017	46.72	47.76	46.32	47.48	350,037	+1.56(+3.40%)
Nov 28, 2017	44.42	45.96	44.35	45.92	217,165	+1.63(+3.68%)
Nov 27, 2017	44.52	44.82	44.28	44.29	126,284	-0.21(-0.47%)
Nov 24, 2017	44.78	44.91	44.31	44.50	84,278	-0.15(-0.34%)
Nov 22, 2017	44.92	45.17	44.60	44.65	137,067	-0.26(-0.58%)
Nov 21, 2017	44.61	44.95	44.34	44.91	241,489	+0.45(+1.02%)
Nov 20, 2017	44.31	44.50	43.74	44.45	178,670	+0.21(+0.47%)
Nov 17, 2017	43.55	44.47	43.44	44.25	211,425	+0.30(+0.68%)
Nov 16, 2017	43.94	44.36	43.70	43.94	162,917	+0.17(+0.38%)
Nov 15, 2017	42.92	44.26	42.92	43.78	292,656	+0.13(+0.31%)
Nov 14, 2017	43.35	43.84	43.35	43.64	141,512	+0.05(+0.11%)
Nov 13, 2017	42.57	43.63	42.47	43.59	270,708	+0.64(+1.50%)
Nov 10, 2017	43.11	43.24	42.89	42.95	167,900	-0.01(-0.02%)
Nov 09, 2017	43.15	43.48	42.37	42.96	234,746	-0.59(-1.36%)
Nov 08, 2017	43.58	43.80	43.07	43.55	196,618	-0.24(-0.55%)
Nov 07, 2017	45.12	45.38	43.71	43.79	267,890	-1.35(-2.98%)
Nov 06, 2017	45.44	45.44	44.95	45.14	206,097	-0.34(-0.75%)
Nov 03, 2017	45.98	45.98	45.25	45.48	210,137	-0.47(-1.02%)
Nov 02, 2017	45.40	46.12	45.14	45.95	278,532	+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.