Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	59.54	59.98	59.32	59.53	83,322	-0.13(-0.22%)
Nov 27, 2019	59.62	59.91	59.36	59.66	153,650	+0.36(+0.61%)
Nov 26, 2019	59.69	59.90	59.29	59.30	171,965	-0.61(-1.03%)
Nov 25, 2019	58.80	60.29	58.70	59.91	333,990	+1.20(+2.05%)
Nov 22, 2019	58.94	59.06	58.58	58.71	108,512	-0.02(-0.03%)
Nov 21, 2019	59.17	59.17	58.62	58.73	118,300	-0.12(-0.21%)
Nov 20, 2019	58.92	59.39	58.52	58.85	232,733	-0.44(-0.74%)
Nov 19, 2019	59.17	59.53	58.76	59.29	163,614	+0.39(+0.66%)
Nov 18, 2019	59.12	59.12	58.49	58.90	194,255	-0.43(-0.72%)
Nov 15, 2019	59.95	60.25	59.24	59.33	216,570	-0.46(-0.76%)
Nov 14, 2019	59.50	59.88	59.32	59.79	194,795	+0.00(+0.00%)
Nov 13, 2019	59.75	59.96	59.36	59.79	167,731	-0.59(-0.97%)
Nov 12, 2019	60.33	60.60	60.10	60.38	197,320	+0.19(+0.32%)
Nov 11, 2019	60.30	60.52	59.89	60.18	164,081	-0.36(-0.59%)
Nov 08, 2019	60.25	60.72	60.18	60.54	164,479	+0.23(+0.38%)
Nov 07, 2019	60.74	60.97	60.08	60.32	224,200	+0.11(+0.17%)
Nov 06, 2019	59.70	60.37	59.28	60.21	313,289	+0.23(+0.38%)
Nov 05, 2019	60.12	60.48	59.70	59.98	153,336	+0.17(+0.28%)
Nov 04, 2019	60.51	60.61	59.45	59.82	248,705	+0.01(+0.01%)
Nov 01, 2019	60.00	60.00	59.53	59.81	248,371	+0.34(+0.58%)
Oct 31, 2019	59.59	59.86	58.88	59.46	393,583	-0.57(-0.95%)
Oct 30, 2019	60.16	60.28	59.37	60.03	154,284	-0.35(-0.58%)
Oct 29, 2019	59.83	60.68	59.83	60.39	280,600	+0.23(+0.38%)
Oct 28, 2019	59.59	60.56	59.36	60.16	273,696	+0.92(+1.55%)
Oct 25, 2019	59.01	59.60	59.01	59.24	353,237	+0.10(+0.16%)
Oct 24, 2019	58.77	59.22	58.19	59.14	295,369	+0.42(+0.72%)
Oct 23, 2019	58.14	58.75	58.11	58.72	255,692	+0.28(+0.48%)
Oct 22, 2019	57.74	58.53	57.17	58.44	371,883	+1.01(+1.76%)
Oct 21, 2019	56.43	58.24	56.03	57.43	271,512	+1.40(+2.51%)
Oct 18, 2019	54.98	56.14	54.98	56.03	237,543	+0.65(+1.17%)
Oct 17, 2019	55.17	55.42	54.74	55.38	248,092	+0.36(+0.65%)
Oct 16, 2019	54.76	55.37	54.69	55.02	172,323	+0.22(+0.40%)
Oct 15, 2019	54.92	55.29	54.69	54.80	240,896	+0.05(+0.10%)
Oct 14, 2019	54.63	54.88	54.39	54.74	172,532	-0.23(-0.41%)
Oct 11, 2019	54.87	55.86	54.82	54.97	391,421	+1.26(+2.35%)
Oct 10, 2019	53.81	54.31	53.51	53.71	278,197	+0.50(+0.94%)
Oct 09, 2019	53.18	53.52	52.73	53.21	239,226	+0.49(+0.93%)
Oct 08, 2019	52.97	53.20	52.51	52.72	268,415	-0.82(-1.54%)
Oct 07, 2019	53.47	53.95	53.21	53.54	217,171	-0.12(-0.23%)
Oct 04, 2019	53.24	53.67	52.65	53.67	221,129	+0.55(+1.04%)
Oct 03, 2019	53.15	53.29	52.59	53.11	276,639	-0.25(-0.46%)
Oct 02, 2019	53.08	53.55	52.88	53.36	321,486	-0.16(-0.30%)
Oct 01, 2019	54.58	54.85	53.13	53.52	292,863	-0.61(-1.12%)
Sep 30, 2019	54.53	54.81	54.00	54.12	300,502	-0.17(-0.31%)
Sep 27, 2019	54.78	55.26	54.04	54.29	215,886	-0.01(-0.02%)
Sep 26, 2019	54.95	55.10	54.14	54.30	193,824	-0.82(-1.50%)
Sep 25, 2019	54.74	55.24	54.49	55.12	344,132	+0.68(+1.24%)
Sep 24, 2019	55.20	55.51	54.06	54.45	319,138	-0.75(-1.37%)
Sep 23, 2019	55.02	55.85	55.02	55.20	360,955	-0.30(-0.54%)
Sep 20, 2019	55.94	56.32	55.04	55.50	573,340	-0.43(-0.77%)
Sep 19, 2019	56.45	56.82	55.90	55.93	265,397	-0.56(-0.99%)
Sep 18, 2019	56.36	56.72	55.80	56.49	293,665	+0.01(+0.02%)
Sep 17, 2019	56.75	56.79	55.67	56.48	244,313	-0.54(-0.94%)
Sep 16, 2019	56.85	57.63	56.31	57.02	238,864	-0.54(-0.94%)
Sep 13, 2019	58.19	58.41	57.38	57.56	255,210	+0.02(+0.03%)
Sep 12, 2019	56.11	57.81	55.94	57.54	383,147	+0.95(+1.68%)
Sep 11, 2019	55.59	56.75	54.69	56.59	334,915	+1.32(+2.38%)
Sep 10, 2019	54.96	55.49	54.34	55.28	226,315	+0.63(+1.15%)
Sep 09, 2019	53.72	55.11	53.38	54.65	210,577	+1.24(+2.32%)
Sep 06, 2019	53.54	53.92	53.18	53.41	215,285	-0.07(-0.13%)
Sep 05, 2019	53.70	54.73	53.33	53.48	232,056	+0.81(+1.54%)
Sep 04, 2019	52.94	52.97	52.40	52.67	209,211	+0.19(+0.37%)

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.