Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	48.56	48.75	47.54	47.57	383,551	-0.90(-1.85%)
Apr 27, 2018	48.19	48.81	48.12	48.46	201,135	+0.19(+0.40%)
Apr 26, 2018	48.74	48.95	48.05	48.27	389,653	-0.27(-0.56%)
Apr 25, 2018	47.25	48.74	46.91	48.54	562,929	+1.67(+3.57%)
Apr 24, 2018	46.33	47.00	46.21	46.86	278,461	+0.68(+1.48%)
Apr 23, 2018	46.01	46.43	45.94	46.18	210,320	+0.25(+0.55%)
Apr 20, 2018	45.71	46.21	45.62	45.93	162,058	+0.18(+0.39%)
Apr 19, 2018	45.02	45.95	45.02	45.75	178,733	+0.64(+1.42%)
Apr 18, 2018	45.55	45.83	45.11	45.11	245,540	-0.41(-0.91%)
Apr 17, 2018	46.11	46.20	45.24	45.52	150,505	-0.39(-0.85%)
Apr 16, 2018	45.86	46.06	45.39	45.91	119,988	+0.36(+0.80%)
Apr 13, 2018	46.42	46.43	45.39	45.55	173,461	-0.60(-1.30%)
Apr 12, 2018	45.93	46.48	45.67	46.15	122,473	+0.49(+1.07%)
Apr 11, 2018	45.57	45.84	45.25	45.66	128,959	-0.24(-0.52%)
Apr 10, 2018	45.44	46.07	45.00	45.89	269,820	+1.15(+2.57%)
Apr 09, 2018	45.03	45.77	44.68	44.74	120,952	-0.11(-0.25%)
Apr 06, 2018	45.65	45.95	44.23	44.85	186,426	-1.18(-2.55%)
Apr 05, 2018	45.93	46.12	45.41	46.03	185,291	+0.11(+0.24%)
Apr 04, 2018	44.46	46.05	44.30	45.92	425,501	+0.93(+2.07%)
Apr 03, 2018	44.65	45.11	44.31	44.99	227,638	+0.50(+1.12%)
Apr 02, 2018	45.33	45.97	44.19	44.49	311,973	-0.80(-1.77%)
Mar 29, 2018		45.29	45.29	45.29	0	-0.10(-0.22%)
Mar 28, 2018	45.43	45.79	44.73	45.39	271,608	+0.81(+1.82%)
Mar 27, 2018	45.78	45.78	44.34	44.58	189,673	-0.97(-2.13%)
Mar 26, 2018	44.78	45.60	44.44	45.55	287,408	+1.21(+2.73%)
Mar 23, 2018	46.12	46.12	44.30	44.34	274,382	-1.61(-3.50%)
Mar 22, 2018	46.74	47.14	45.86	45.95	213,000	-1.36(-2.88%)
Mar 21, 2018	47.38	47.85	46.75	47.31	191,177	+0.03(+0.05%)
Mar 20, 2018	47.66	47.86	47.18	47.29	163,906	-0.37(-0.78%)
Mar 19, 2018	47.59	47.81	47.11	47.66	291,549	-0.16(-0.34%)
Mar 16, 2018	47.78	48.17	47.52	47.82	838,133	+0.12(+0.25%)
Mar 15, 2018	47.41	47.90	47.13	47.70	246,579	+0.45(+0.95%)
Mar 14, 2018	47.99	48.00	47.19	47.25	168,777	-0.66(-1.38%)
Mar 13, 2018	47.99	48.13	47.56	47.91	342,420	+0.24(+0.51%)
Mar 12, 2018	47.58	47.90	47.29	47.67	161,705	+0.16(+0.34%)
Mar 09, 2018	47.17	47.63	46.91	47.51	176,655	+0.82(+1.75%)
Mar 08, 2018	47.29	47.43	46.42	46.69	116,816	-0.50(-1.07%)
Mar 07, 2018		47.43		47.20	227,542	+0.18(+0.38%)
Mar 06, 2018	46.39	47.07	45.80	47.02	202,725	+0.63(+1.36%)
Mar 05, 2018	45.34	46.70	45.02	46.39	194,994	+0.73(+1.60%)
Mar 02, 2018	44.49	45.76	44.42	45.66	151,801	+0.78(+1.74%)
Mar 01, 2018	44.74	45.39	44.48	44.88	188,904	+0.07(+0.15%)
Feb 28, 2018	45.90	46.12	44.81	44.81	205,772	-0.92(-2.02%)
Feb 27, 2018	46.61	47.07	45.73	45.74	185,764	-0.92(-1.98%)
Feb 26, 2018	46.54	46.66	46.01	46.66	209,777	+0.23(+0.49%)
Feb 23, 2018	45.74	46.45	45.70	46.43	235,657	+0.62(+1.36%)
Feb 22, 2018	46.01	46.40	45.70	45.81	522,425	-0.15(-0.33%)
Feb 21, 2018	45.60	46.51	45.60	45.96	134,253	+0.32(+0.70%)
Feb 20, 2018	45.80	46.23	45.53	45.64	306,223	-0.34(-0.73%)
Feb 16, 2018		45.98	45.98	45.98	0	+0.15(+0.33%)
Feb 15, 2018	45.85	46.09	45.53	45.83	273,175	+0.27(+0.59%)
Feb 14, 2018	44.30	45.58	44.24	45.56	201,754	+1.09(+2.46%)
Feb 13, 2018	44.05	44.62	43.99	44.47	193,005	+0.17(+0.38%)
Feb 12, 2018	44.20	44.63	43.44	44.30	241,213	+0.29(+0.65%)
Feb 09, 2018	43.57	44.35	42.83	44.01	242,801	+0.96(+2.23%)
Feb 08, 2018	44.34	44.84	43.05	43.05	214,083	-1.23(-2.77%)
Feb 07, 2018	43.71	44.53	43.14	44.28	190,531	+0.43(+0.98%)
Feb 06, 2018	43.62	44.33	42.63	43.85	332,957	-0.62(-1.40%)
Feb 05, 2018	45.05	45.84	43.74	44.48	207,168	-1.18(-2.58%)
Feb 02, 2018	45.46	46.20	45.35	45.65	270,467	+0.04(+0.09%)

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.