Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		56.24	56.24	56.24	0	+0.63(+1.13%)
Aug 30, 2018	55.73	55.92	55.40	55.61	199,916	-0.18(-0.32%)
Aug 29, 2018	55.96	55.97	55.46	55.79	150,069	-0.06(-0.11%)
Aug 28, 2018	56.31	56.31	55.52	55.85	112,143	-0.23(-0.41%)
Aug 27, 2018	56.50	56.78	55.97	56.08	150,454	-0.22(-0.39%)
Aug 24, 2018	56.01	56.48	56.01	56.30	95,365	+0.03(+0.05%)
Aug 23, 2018	56.55	56.55	55.90	56.27	106,472	-0.30(-0.53%)
Aug 22, 2018	56.55	56.61	56.16	56.57	147,986	+0.03(+0.05%)
Aug 21, 2018	56.00	57.04	55.97	56.54	252,314	+0.73(+1.31%)
Aug 20, 2018	55.85	56.22	55.34	55.81	156,114	-0.14(-0.24%)
Aug 17, 2018	55.45	56.00	55.27	55.95	213,072	+0.39(+0.70%)
Aug 16, 2018	54.97	55.77	54.94	55.56	168,168	+0.86(+1.57%)
Aug 15, 2018	54.94	55.35	54.43	54.70	174,122	-0.48(-0.88%)
Aug 14, 2018	54.14	55.30	54.14	55.18	166,451	+1.18(+2.19%)
Aug 13, 2018	54.05	54.33	53.86	54.00	144,214	-0.14(-0.27%)
Aug 10, 2018	53.73	54.42	53.65	54.15	95,129	-0.03(-0.06%)
Aug 09, 2018	54.36	54.55	53.81	54.18	87,252	-0.20(-0.36%)
Aug 08, 2018	53.91	54.55	53.64	54.38	147,806	+0.46(+0.85%)
Aug 07, 2018	53.99	54.37	53.80	53.92	127,997	+0.05(+0.09%)
Aug 06, 2018	54.09	54.32	53.75	53.87	168,460	-0.15(-0.28%)
Aug 03, 2018	54.86	55.14	53.90	54.02	118,059	-0.82(-1.49%)
Aug 02, 2018	54.16	55.00	54.07	54.83	144,239	+0.43(+0.80%)
Aug 01, 2018	54.04	54.47	53.71	54.40	143,392	+0.61(+1.14%)
Jul 31, 2018	54.35	54.35	53.61	53.79	772,336	-0.39(-0.72%)
Jul 30, 2018	54.61	54.92	54.14	54.18	161,899	-0.43(-0.78%)
Jul 27, 2018	55.29	55.56	54.41	54.61	214,012	-0.60(-1.09%)
Jul 26, 2018	55.00	55.71	54.66	55.21	313,020	+0.53(+0.96%)
Jul 25, 2018	55.04	55.14	54.19	54.68	340,074	-0.28(-0.51%)
Jul 24, 2018	54.66	55.58	54.40	54.96	384,605	-0.26(-0.46%)
Jul 23, 2018	53.64	55.28	53.27	55.22	467,184	+1.82(+3.41%)
Jul 20, 2018	52.84	53.64	52.56	53.40	306,735	+0.65(+1.24%)
Jul 19, 2018	52.61	53.07	52.47	52.74	312,263	-0.08(-0.15%)
Jul 18, 2018	52.12	52.86	52.12	52.82	302,496	+0.65(+1.24%)
Jul 17, 2018	52.22	52.56	52.05	52.17	363,238	-0.03(-0.05%)
Jul 16, 2018	51.85	52.28	51.83	52.20	227,236	+0.55(+1.07%)
Jul 13, 2018	51.80	52.30	51.62	51.65	391,464	-0.25(-0.48%)
Jul 12, 2018	52.33	52.42	51.32	51.89	234,728	-0.18(-0.34%)
Jul 11, 2018	51.81	52.53	51.81	52.07	252,074	-0.09(-0.18%)
Jul 10, 2018	53.06	53.22	51.90	52.16	391,518	-0.84(-1.59%)
Jul 09, 2018	52.55	53.13	52.53	53.01	170,240	+0.64(+1.22%)
Jul 06, 2018	51.70	52.44	51.44	52.37	255,326	+0.55(+1.07%)
Jul 05, 2018	51.53	51.83	51.21	51.82	280,843	+0.76(+1.48%)
Jul 03, 2018		51.06	51.06	51.06	0	+0.00(+0.00%)
Jul 02, 2018	49.94	51.08	49.88	51.06	199,989	+0.82(+1.64%)
Jun 29, 2018		51.34	50.20	50.23	182,771	-0.41(-0.81%)
Jun 28, 2018	50.52	51.05	50.52	50.64	161,636	-0.08(-0.15%)
Jun 27, 2018	51.79	52.01	50.69	50.72	242,694	-1.24(-2.39%)
Jun 26, 2018	52.07	52.17	51.73	51.96	214,941	-0.11(-0.21%)
Jun 25, 2018	52.31	52.49	51.62	52.07	241,233	-0.35(-0.67%)
Jun 22, 2018	52.71	52.96	52.15	52.42	528,311	-0.11(-0.21%)
Jun 21, 2018	52.49	52.90	52.07	52.53	163,871	-0.06(-0.11%)
Jun 20, 2018	52.47	52.63	51.99	52.59	196,912	+0.43(+0.83%)
Jun 19, 2018	51.05	52.33	51.05	52.16	193,206	+0.70(+1.36%)
Jun 18, 2018	50.67	51.81	50.57	51.46	240,632	+0.28(+0.55%)
Jun 15, 2018		51.63	50.55	51.18	670,498	+0.00(+0.00%)
Jun 14, 2018	51.40	51.40	50.67	51.18	222,272	+0.11(+0.22%)
Jun 13, 2018	51.20	51.65	50.70	51.07	158,227	-0.09(-0.18%)
Jun 12, 2018	51.67	51.67	50.90	51.16	197,767	-0.38(-0.74%)
Jun 11, 2018	52.20	52.24	51.32	51.54	223,226	-0.75(-1.44%)
Jun 08, 2018	52.41	52.69	52.26	52.29	177,626	-0.12(-0.23%)
Jun 07, 2018	52.76	52.76	52.04	52.41	201,411	+0.07(+0.13%)
Jun 06, 2018		52.35		52.34	329,901	+0.79(+1.53%)
Jun 05, 2018	51.44	51.67	51.05	51.56	177,873	-0.04(-0.08%)
Jun 04, 2018	51.28	51.78	51.01	51.60	255,741	+0.48(+0.94%)

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.