Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	55.89	55.95	55.45	55.81	142,873	+0.28(+0.51%)
Feb 27, 2019	54.90	55.55	54.70	55.52	115,976	+0.85(+1.56%)
Feb 26, 2019	54.74	55.54	54.55	54.67	187,896	-0.59(-1.06%)
Feb 25, 2019	55.92	56.08	55.21	55.26	201,282	-0.40(-0.73%)
Feb 22, 2019	54.96	55.67	54.94	55.66	140,821	+0.43(+0.78%)
Feb 21, 2019	55.71	55.71	54.70	55.23	154,292	-0.51(-0.91%)
Feb 20, 2019	55.07	55.76	54.80	55.74	245,182	+0.79(+1.44%)
Feb 19, 2019	54.27	55.19	53.96	54.95	192,618	+0.50(+0.92%)
Feb 15, 2019	53.81	54.59	53.70	54.45	191,322	+0.98(+1.84%)
Feb 14, 2019	53.56	54.05	53.26	53.47	197,568	-0.64(-1.18%)
Feb 13, 2019	53.79	54.29	53.47	54.10	199,618	+0.53(+1.00%)
Feb 12, 2019	53.96	54.24	53.49	53.57	178,915	-0.07(-0.13%)
Feb 11, 2019	53.12	53.65	52.74	53.64	150,312	+0.65(+1.24%)
Feb 08, 2019	53.36	53.65	52.87	52.98	146,626	-0.60(-1.13%)
Feb 07, 2019	53.58	54.16	53.13	53.59	215,221	+0.35(+0.66%)
Feb 06, 2019	52.64	53.29	52.47	53.23	174,893	+0.35(+0.67%)
Feb 05, 2019	52.77	53.28	52.66	52.88	253,030	+0.01(+0.02%)
Feb 04, 2019	52.16	52.89	51.84	52.87	143,860	+0.82(+1.57%)
Feb 01, 2019	51.77	52.33	51.66	52.05	190,394	+0.41(+0.80%)
Jan 31, 2019	51.22	51.94	50.70	51.64	1,016,159	-0.23(-0.45%)
Jan 30, 2019	51.86	52.36	51.46	51.87	272,669	-0.20(-0.38%)
Jan 29, 2019	52.60	52.68	52.04	52.07	151,643	-0.40(-0.76%)
Jan 28, 2019	51.73	52.47	51.39	52.47	245,146	+0.65(+1.26%)
Jan 25, 2019	51.77	52.21	51.25	51.81	284,430	+0.02(+0.03%)
Jan 24, 2019	52.32	52.71	51.18	51.79	237,686	-0.89(-1.68%)
Jan 23, 2019	52.84	54.14	52.22	52.68	330,734	-1.83(-3.37%)
Jan 22, 2019	54.87	55.44	54.19	54.52	288,174	-0.57(-1.03%)
Jan 18, 2019	55.08	55.54	54.86	55.08	233,116	+0.23(+0.42%)
Jan 17, 2019	54.10	54.96	54.09	54.85	263,765	+0.40(+0.73%)
Jan 16, 2019	53.83	54.50	53.43	54.46	176,930	+1.09(+2.03%)
Jan 15, 2019	53.05	53.53	52.40	53.37	159,478	+0.14(+0.26%)
Jan 14, 2019	53.04	53.81	52.97	53.23	315,112	-0.06(-0.11%)
Jan 11, 2019	52.84	53.32	52.72	53.29	210,013	+0.16(+0.29%)
Jan 10, 2019	53.05	53.33	52.61	53.14	236,204	+0.03(+0.06%)
Jan 09, 2019	52.47	53.14	52.15	53.10	196,079	+0.41(+0.78%)
Jan 08, 2019	51.84	52.71	51.29	52.69	248,306	+0.71(+1.38%)
Jan 07, 2019	51.63	52.30	51.35	51.98	192,531	+0.17(+0.33%)
Jan 04, 2019	51.40	51.97	50.71	51.80	255,870	+1.36(+2.70%)
Jan 03, 2019	50.80	51.59	50.28	50.44	265,543	-0.53(-1.03%)
Jan 02, 2019	49.62	51.23	49.49	50.97	351,879	+0.75(+1.49%)
Dec 31, 2018	50.07	50.40	49.18	50.22	379,975	+0.28(+0.55%)
Dec 28, 2018	49.24	50.42	49.06	49.94	281,992	+0.66(+1.35%)
Dec 27, 2018	48.56	49.28	47.76	49.28	311,795	-0.01(-0.02%)
Dec 26, 2018	47.41	49.34	47.04	49.29	261,768	+2.03(+4.30%)
Dec 24, 2018	47.77	48.37	47.22	47.25	133,043	-0.96(-1.98%)
Dec 21, 2018	48.17	49.18	47.85	48.21	1,920,077	+0.28(+0.58%)
Dec 20, 2018	47.31	48.26	46.91	47.94	534,391	+0.80(+1.70%)
Dec 19, 2018	49.77	50.23	47.04	47.13	643,567	-2.67(-5.36%)
Dec 18, 2018	51.49	52.41	49.71	49.80	425,838	-1.55(-3.02%)
Dec 17, 2018	51.60	52.65	51.20	51.35	365,071	-0.46(-0.88%)
Dec 14, 2018	51.64	52.50	51.64	51.81	214,193	-0.24(-0.46%)
Dec 13, 2018	53.26	53.58	51.96	52.05	277,579	-1.21(-2.28%)
Dec 12, 2018	53.05	53.74	52.34	53.27	313,427	+1.04(+1.98%)
Dec 11, 2018	52.79	53.07	51.75	52.23	181,187	+0.08(+0.15%)
Dec 10, 2018	53.06	53.11	51.23	52.15	141,856	-0.83(-1.57%)
Dec 07, 2018	53.31	53.94	52.55	52.98	299,260	-0.23(-0.43%)
Dec 06, 2018	51.97	53.23	51.28	53.22	321,319	+0.59(+1.12%)
Dec 04, 2018	55.72	55.87	52.36	52.63	302,647	-3.30(-5.89%)

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.